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 | 85.18 | 85.18 | 82.75 | 83.42 | −0.07 | −0.08% | 0.00 cr | 83.41 | 77.8% | ₹0 cr |
| 03 Sep '26 | 85.74 | 85.98 | 83.25 | 83.49 | −1.13 | −1.34% | 0.00 cr | 84.60 | 39.1% | ₹0 cr |
| 02 Sep '26 | 85.43 | 88.04 | 83.00 | 84.62 | −0.31 | −0.37% | 0.00 cr | 84.66 | 27.2% | ₹0 cr |
| 01 Sep '26 | 83.14 | 86.50 | 83.10 | 84.93 | +1.15 | +1.37% | 0.00 cr | 84.58 | 30.1% | ₹0 cr |
| 31 Aug '26 | 83.25 | 86.60 | 83.25 | 83.78 | +0.53 | +0.64% | 0.00 cr | 85.14 | 48.4% | ₹0 cr |
| 28 Aug '26 | 85.60 | 85.60 | 83.00 | 83.25 | −1.74 | −2.05% | 0.01 cr | 83.81 | 76.9% | ₹1 cr |
| 27 Aug '26 | 84.94 | 86.76 | 83.51 | 84.99 | +0.18 | +0.21% | 0.01 cr | 84.84 | 79.0% | ₹1 cr |
| 26 Aug '26 | 87.80 | 90.00 | 83.31 | 84.81 | −1.05 | −1.22% | 0.01 cr | 86.67 | 29.6% | ₹1 cr |
| 25 Aug '26 | 86.40 | 90.50 | 85.15 | 85.86 | −0.50 | −0.58% | 0.00 cr | 87.32 | 52.6% | ₹0 cr |
| 24 Aug '26 | 88.92 | 90.43 | 85.30 | 86.36 | −1.94 | −2.20% | 0.00 cr | 87.25 | 51.5% | ₹0 cr |
| 21 Aug '26 | 85.96 | 91.00 | 85.96 | 88.30 | +2.94 | +3.44% | 0.01 cr | 88.78 | 45.3% | ₹1 cr |
| 20 Aug '26 | 87.90 | 87.90 | 85.01 | 85.36 | −0.79 | −0.92% | 0.00 cr | 86.29 | 49.1% | ₹0 cr |
| 19 Aug '26 | 87.80 | 87.90 | 85.41 | 86.15 | −0.91 | −1.05% | 0.00 cr | 86.44 | 38.5% | ₹0 cr |
| 18 Aug '26 | 89.30 | 92.40 | 86.00 | 87.06 | −3.60 | −3.97% | 0.01 cr | 88.91 | 74.2% | ₹0 cr |
| 17 Aug '26 | 91.52 | 94.36 | 89.06 | 90.66 | −0.21 | −0.23% | 0.00 cr | 90.57 | 57.3% | ₹0 cr |
| 14 Aug '26 | 92.00 | 93.96 | 88.16 | 90.87 | +1.72 | +1.93% | 0.01 cr | 90.74 | 47.4% | ₹1 cr |
| 13 Aug '26 | 84.00 | 92.00 | 84.00 | 89.15 | +5.26 | +6.27% | 0.01 cr | 89.09 | 19.9% | ₹1 cr |
| 12 Aug '26 | 86.49 | 87.49 | 82.16 | 83.89 | −1.57 | −1.84% | 0.00 cr | 84.75 | 51.8% | ₹0 cr |
| 11 Aug '26 | 86.00 | 92.89 | 85.10 | 85.46 | −2.93 | −3.31% | 0.01 cr | 85.95 | 56.9% | ₹1 cr |
| 10 Aug '26 | 93.28 | 93.99 | 87.00 | 88.39 | −2.97 | −3.25% | 0.01 cr | 90.32 | 50.8% | ₹1 cr |
| 07 Aug '26 | 92.75 | 93.19 | 90.15 | 91.36 | −1.39 | −1.50% | 0.00 cr | 92.13 | 30.6% | ₹0 cr |
| 06 Aug '26 | 93.21 | 96.98 | 91.26 | 92.75 | −1.64 | −1.74% | 0.02 cr | 93.78 | 56.2% | ₹1 cr |
| 05 Aug '26 | 92.00 | 99.46 | 89.74 | 94.39 | +7.27 | +8.34% | 0.14 cr | 95.54 | 18.6% | ₹13 cr |
| 04 Aug '26 | 83.99 | 89.89 | 83.00 | 87.12 | +2.95 | +3.50% | 0.01 cr | 85.95 | 52.7% | ₹1 cr |
| 03 Aug '26 | 83.63 | 85.60 | 81.25 | 84.17 | +0.54 | +0.65% | 0.00 cr | 84.26 | 21.2% | ₹0 cr |
| 31 Jul '26 | 86.56 | 86.88 | 82.30 | 83.63 | −1.71 | −2.00% | 0.01 cr | 84.39 | 38.2% | ₹1 cr |
| 30 Jul '26 | 82.15 | 86.00 | 81.00 | 85.34 | +2.56 | +3.09% | 0.00 cr | 83.80 | 41.9% | ₹0 cr |
| 29 Jul '26 | 78.51 | 85.74 | 77.02 | 82.78 | +4.08 | +5.18% | 0.02 cr | 83.92 | 35.5% | ₹2 cr |
| 28 Jul '26 | 80.20 | 81.81 | 78.32 | 78.70 | −1.59 | −1.98% | 0.00 cr | 79.37 | 47.0% | ₹0 cr |
| 27 Jul '26 | 82.53 | 84.01 | 79.28 | 80.29 | −2.24 | −2.71% | 0.01 cr | 81.76 | 33.3% | ₹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.
