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 | 79.99 | 79.99 | 79.98 | 79.98 | −0.01 | −0.01% | 0.00 cr | 79.99 | 100.0% | ₹0 cr |
| 03 Sep '26 | 79.58 | 80.00 | 79.58 | 79.99 | +0.41 | +0.52% | 0.00 cr | 79.85 | 100.0% | ₹0 cr |
| 02 Sep '26 | 79.74 | 79.74 | 76.62 | 79.58 | −0.16 | −0.20% | 0.00 cr | 78.87 | 89.0% | ₹0 cr |
| 01 Sep '26 | 81.00 | 82.00 | 77.01 | 79.74 | −1.02 | −1.26% | 0.00 cr | 79.76 | 79.1% | ₹0 cr |
| 31 Aug '26 | 80.00 | 81.00 | 75.94 | 80.76 | +4.83 | +6.36% | 0.00 cr | 79.31 | 84.0% | ₹0 cr |
| 28 Aug '26 | 70.05 | 77.00 | 70.05 | 75.93 | +5.93 | +8.47% | 0.00 cr | 75.25 | 83.5% | ₹0 cr |
| 26 Aug '26 | 70.00 | 70.00 | 70.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 70.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 72.49 | 72.49 | 70.00 | 70.00 | −2.49 | −3.43% | 0.00 cr | 70.24 | 98.0% | ₹0 cr |
| 24 Aug '26 | 70.38 | 72.49 | 68.00 | 72.49 | +3.49 | +5.06% | 0.00 cr | 71.69 | 84.0% | ₹0 cr |
| 21 Aug '26 | 68.00 | 69.00 | 67.55 | 69.00 | +1.00 | +1.47% | 0.00 cr | 68.00 | 99.2% | ₹0 cr |
| 20 Aug '26 | 67.50 | 68.00 | 67.50 | 68.00 | −0.38 | −0.56% | 0.00 cr | 67.52 | 100.0% | ₹0 cr |
| 18 Aug '26 | 75.00 | 75.00 | 67.50 | 68.38 | +0.08 | +0.12% | 0.00 cr | 72.53 | 46.2% | ₹0 cr |
| 17 Aug '26 | 71.00 | 71.00 | 68.00 | 68.30 | +0.12 | +0.18% | 0.00 cr | 68.27 | 60.9% | ₹0 cr |
| 14 Aug '26 | 67.42 | 72.45 | 67.42 | 68.18 | −2.60 | −3.67% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 71.48 | 71.48 | 68.40 | 70.78 | −1.03 | −1.43% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 67.10 | 71.85 | 67.10 | 71.81 | +3.50 | +5.12% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 68.10 | 71.85 | 68.10 | 68.31 | −1.69 | −2.41% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 69.00 | 70.00 | 67.16 | 70.00 | +0.98 | +1.42% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 69.00 | 70.00 | 68.00 | 69.02 | −3.37 | −4.66% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 69.50 | 72.48 | 67.00 | 72.39 | +4.39 | +6.46% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 66.50 | 70.94 | 66.50 | 68.00 | −4.39 | −6.06% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 67.55 | 72.50 | 67.55 | 72.39 | +4.84 | +7.17% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 73.90 | 73.90 | 67.50 | 67.55 | −3.35 | −4.72% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 72.50 | 72.50 | 70.90 | 70.90 | −1.00 | −1.39% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 73.90 | 73.90 | 71.48 | 71.90 | +0.45 | +0.63% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 72.50 | 72.50 | 71.45 | 71.45 | −1.05 | −1.45% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 72.50 | 72.50 | 71.99 | 72.50 | +0.25 | +0.35% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 72.50 | 72.50 | 72.25 | 72.25 | +1.10 | +1.55% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 72.50 | 72.50 | 68.00 | 71.15 | +3.85 | +5.72% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 67.21 | 73.78 | 66.65 | 67.30 | −1.20 | −1.75% | 0.00 cr | — | — | ₹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.
