End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 78.00 | 79.00 | 78.00 | 79.00 | +2.35 | +3.07% | 0.00 cr | 78.67 | 100.0% | ₹0 cr |
| 03 Sep '26 | 75.80 | 76.80 | 75.80 | 76.65 | +2.85 | +3.86% | 0.00 cr | 76.14 | 100.0% | ₹0 cr |
| 02 Sep '26 | 72.40 | 73.90 | 72.00 | 73.80 | +1.70 | +2.36% | 0.00 cr | 72.53 | 100.0% | ₹0 cr |
| 01 Sep '26 | 71.40 | 74.00 | 71.20 | 72.10 | −2.55 | −3.42% | 0.00 cr | 73.06 | 97.0% | ₹0 cr |
| 31 Aug '26 | 75.00 | 75.00 | 73.55 | 74.65 | −0.55 | −0.73% | 0.00 cr | 74.47 | 80.0% | ₹0 cr |
| 28 Aug '26 | 74.65 | 75.30 | 74.65 | 75.20 | +0.10 | +0.13% | 0.00 cr | 75.13 | 100.0% | ₹0 cr |
| 27 Aug '26 | 76.60 | 76.60 | 72.85 | 75.10 | −1.40 | −1.83% | 0.00 cr | 74.54 | 87.5% | ₹0 cr |
| 26 Aug '26 | 78.05 | 78.05 | 75.40 | 76.50 | −2.85 | −3.59% | 0.00 cr | 76.70 | 100.0% | ₹0 cr |
| 25 Aug '26 | 81.15 | 81.15 | 78.15 | 79.35 | −1.80 | −2.22% | 0.00 cr | 79.68 | 100.0% | ₹0 cr |
| 24 Aug '26 | 82.95 | 82.95 | 81.15 | 81.15 | +0.15 | +0.19% | 0.00 cr | 82.01 | 80.0% | ₹0 cr |
| 21 Aug '26 | 83.15 | 83.15 | 81.00 | 81.00 | −2.15 | −2.59% | 0.00 cr | 81.81 | 92.9% | ₹0 cr |
| 20 Aug '26 | 81.00 | 83.15 | 81.00 | 83.15 | +0.15 | +0.18% | 0.00 cr | 82.61 | 100.0% | ₹0 cr |
| 19 Aug '26 | 84.00 | 84.00 | 83.00 | 83.00 | +0.00 | +0.00% | 0.00 cr | 83.49 | 100.0% | ₹0 cr |
| 18 Aug '26 | 81.00 | 83.50 | 81.00 | 83.00 | −1.00 | −1.19% | 0.00 cr | 82.35 | 100.0% | ₹0 cr |
| 17 Aug '26 | 83.85 | 84.00 | 76.40 | 84.00 | +4.00 | +5.00% | 0.00 cr | 81.42 | 100.0% | ₹0 cr |
| 14 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | −1.70 | −2.08% | 0.00 cr | 80.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 82.05 | 82.05 | 81.70 | 81.70 | −4.30 | −5.00% | 0.00 cr | 81.92 | 100.0% | ₹0 cr |
| 12 Aug '26 | 86.00 | 86.00 | 86.00 | 86.00 | +0.00 | +0.00% | 0.00 cr | 86.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 86.00 | 86.00 | 86.00 | 86.00 | +0.00 | +0.00% | 0.00 cr | 86.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 90.00 | 92.40 | 86.00 | 86.00 | −4.00 | −4.44% | 0.00 cr | 90.69 | 100.0% | ₹0 cr |
| 07 Aug '26 | 90.00 | 90.00 | 90.00 | 90.00 | +2.05 | +2.33% | 0.00 cr | 90.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 87.95 | 87.95 | 87.85 | 87.95 | +3.90 | +4.64% | 0.00 cr | 87.92 | 100.0% | ₹0 cr |
| 05 Aug '26 | 83.85 | 85.60 | 83.85 | 84.05 | +0.25 | +0.30% | 0.00 cr | 84.35 | 75.0% | ₹0 cr |
| 04 Aug '26 | 87.65 | 87.85 | 82.45 | 83.80 | +0.10 | +0.12% | 0.00 cr | 86.10 | 88.9% | ₹0 cr |
| 03 Aug '26 | 84.00 | 84.00 | 83.65 | 83.70 | +0.45 | +0.54% | 0.00 cr | 83.78 | 100.0% | ₹0 cr |
| 31 Jul '26 | 83.30 | 83.30 | 83.25 | 83.25 | −2.75 | −3.20% | 0.00 cr | 83.27 | 100.0% | ₹0 cr |
| 29 Jul '26 | 89.00 | 89.20 | 85.00 | 86.00 | −0.25 | −0.29% | 0.00 cr | 87.67 | 100.0% | ₹0 cr |
| 28 Jul '26 | 86.10 | 86.30 | 86.10 | 86.25 | +4.05 | +4.93% | 0.00 cr | 86.25 | 100.0% | ₹0 cr |
| 27 Jul '26 | 81.80 | 82.20 | 81.80 | 82.20 | +3.90 | +4.98% | 0.00 cr | 82.16 | 100.0% | ₹0 cr |
| 24 Jul '26 | 78.20 | 78.30 | 78.20 | 78.30 | −4.00 | −4.86% | 0.00 cr | 78.26 | 100.0% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
