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 | 87.90 | 87.90 | 85.00 | 85.55 | −0.92 | −1.06% | 0.00 cr | 86.23 | 72.7% | ₹0 cr |
| 03 Sep '26 | 82.31 | 86.69 | 82.31 | 86.47 | +4.16 | +5.05% | 0.00 cr | 85.48 | 74.3% | ₹0 cr |
| 02 Sep '26 | 84.78 | 84.78 | 82.00 | 82.31 | −0.81 | −0.97% | 0.00 cr | 82.52 | 70.7% | ₹0 cr |
| 01 Sep '26 | 84.80 | 84.80 | 82.50 | 83.12 | −0.76 | −0.91% | 0.00 cr | 83.33 | 73.4% | ₹0 cr |
| 31 Aug '26 | 85.50 | 85.50 | 82.35 | 83.88 | −0.28 | −0.33% | 0.00 cr | 84.02 | 60.0% | ₹0 cr |
| 28 Aug '26 | 85.30 | 86.78 | 83.59 | 84.16 | −2.04 | −2.37% | 0.00 cr | 84.99 | 80.4% | ₹0 cr |
| 27 Aug '26 | 87.90 | 87.90 | 85.00 | 86.20 | −1.67 | −1.90% | 0.00 cr | 86.00 | 64.5% | ₹0 cr |
| 26 Aug '26 | 89.99 | 90.00 | 86.36 | 87.87 | −0.25 | −0.28% | 0.00 cr | 88.17 | 61.0% | ₹0 cr |
| 25 Aug '26 | 82.90 | 91.84 | 82.70 | 88.12 | +5.91 | +7.19% | 0.01 cr | 88.80 | 43.3% | ₹1 cr |
| 24 Aug '26 | 81.82 | 82.89 | 80.50 | 82.21 | +0.39 | +0.48% | 0.00 cr | 81.88 | 58.2% | ₹0 cr |
| 21 Aug '26 | 81.29 | 82.01 | 80.31 | 81.82 | +0.53 | +0.65% | 0.00 cr | 81.63 | 74.8% | ₹0 cr |
| 20 Aug '26 | 82.18 | 83.00 | 80.30 | 81.29 | −0.89 | −1.08% | 0.00 cr | 81.58 | 66.7% | ₹0 cr |
| 19 Aug '26 | 83.39 | 83.39 | 80.20 | 82.18 | +0.95 | +1.17% | 0.00 cr | 82.49 | 74.3% | ₹0 cr |
| 18 Aug '26 | 81.98 | 82.55 | 81.06 | 81.23 | −0.54 | −0.66% | 0.00 cr | 81.77 | 67.0% | ₹0 cr |
| 17 Aug '26 | 83.50 | 84.79 | 79.96 | 81.77 | −1.76 | −2.11% | 0.00 cr | 81.51 | 64.5% | ₹0 cr |
| 14 Aug '26 | 83.88 | 84.85 | 82.00 | 83.53 | +0.95 | +1.15% | 0.00 cr | 83.75 | 60.5% | ₹0 cr |
| 13 Aug '26 | 78.70 | 83.88 | 77.00 | 82.58 | +3.16 | +3.98% | 0.00 cr | 80.61 | 68.4% | ₹0 cr |
| 12 Aug '26 | 81.29 | 81.29 | 79.00 | 79.42 | −1.87 | −2.30% | 0.00 cr | 79.63 | 70.0% | ₹0 cr |
| 11 Aug '26 | 82.94 | 83.39 | 81.10 | 81.29 | −1.63 | −1.97% | 0.00 cr | 81.71 | 66.0% | ₹0 cr |
| 10 Aug '26 | 83.00 | 84.88 | 82.16 | 82.92 | −1.37 | −1.63% | 0.00 cr | 83.35 | 49.2% | ₹0 cr |
| 07 Aug '26 | 85.78 | 85.78 | 84.00 | 84.29 | −0.36 | −0.43% | 0.00 cr | 84.29 | 74.8% | ₹0 cr |
| 06 Aug '26 | 84.93 | 85.84 | 84.00 | 84.65 | +0.21 | +0.25% | 0.00 cr | 84.86 | 52.7% | ₹0 cr |
| 05 Aug '26 | 86.52 | 87.80 | 83.15 | 84.44 | −2.08 | −2.40% | 0.01 cr | 85.40 | 64.5% | ₹1 cr |
| 04 Aug '26 | 83.70 | 91.68 | 83.20 | 86.52 | +10.12 | +13.25% | 0.05 cr | 88.45 | 21.7% | ₹5 cr |
| 03 Aug '26 | 76.39 | 76.80 | 75.00 | 76.40 | +1.15 | +1.53% | 0.00 cr | 75.98 | 58.9% | ₹0 cr |
| 31 Jul '26 | 75.00 | 75.80 | 74.23 | 75.25 | −0.09 | −0.12% | 0.00 cr | 75.34 | 72.6% | ₹0 cr |
| 30 Jul '26 | 75.00 | 75.80 | 75.00 | 75.34 | +0.26 | +0.35% | 0.00 cr | 75.36 | 63.6% | ₹0 cr |
| 29 Jul '26 | 75.08 | 75.98 | 75.00 | 75.08 | +0.00 | +0.00% | 0.00 cr | 75.10 | 76.8% | ₹0 cr |
| 28 Jul '26 | 75.88 | 75.88 | 74.00 | 75.08 | −0.49 | −0.65% | 0.00 cr | 74.84 | 59.1% | ₹0 cr |
| 27 Jul '26 | 74.01 | 75.84 | 74.01 | 75.57 | +1.21 | +1.63% | 0.00 cr | 75.30 | 58.2% | ₹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.
