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 | 75.14 | 77.68 | 75.14 | 76.51 | −1.28 | −1.65% | 0.00 cr | 75.73 | 92.1% | ₹0 cr |
| 03 Sep '26 | 77.00 | 77.95 | 75.12 | 77.79 | +0.79 | +1.03% | 0.00 cr | 75.98 | 72.3% | ₹0 cr |
| 02 Sep '26 | 76.34 | 78.89 | 75.01 | 77.00 | −0.90 | −1.16% | 0.00 cr | 76.69 | 65.4% | ₹0 cr |
| 01 Sep '26 | 78.50 | 79.49 | 76.05 | 77.90 | +0.81 | +1.05% | 0.00 cr | 77.95 | 65.1% | ₹0 cr |
| 31 Aug '26 | 75.27 | 78.79 | 74.04 | 77.09 | −0.15 | −0.19% | 0.00 cr | 75.51 | 71.5% | ₹0 cr |
| 28 Aug '26 | 76.00 | 77.25 | 76.00 | 77.24 | −0.01 | −0.01% | 0.00 cr | 77.23 | 100.0% | ₹0 cr |
| 27 Aug '26 | 76.00 | 77.50 | 74.80 | 77.25 | +2.10 | +2.79% | 0.00 cr | 76.37 | 70.6% | ₹0 cr |
| 26 Aug '26 | 75.00 | 76.40 | 73.00 | 75.15 | −1.41 | −1.84% | 0.00 cr | 74.81 | 60.7% | ₹0 cr |
| 25 Aug '26 | 79.90 | 79.90 | 76.10 | 76.56 | −1.54 | −1.97% | 0.00 cr | 77.64 | 94.0% | ₹0 cr |
| 24 Aug '26 | 78.66 | 79.45 | 77.41 | 78.10 | +2.22 | +2.93% | 0.00 cr | 78.80 | 79.7% | ₹0 cr |
| 21 Aug '26 | 75.46 | 77.94 | 75.45 | 75.88 | −1.62 | −2.09% | 0.00 cr | 75.65 | 79.8% | ₹0 cr |
| 20 Aug '26 | 77.10 | 79.78 | 77.10 | 77.50 | +0.49 | +0.64% | 0.00 cr | 77.59 | 95.0% | ₹0 cr |
| 19 Aug '26 | 77.70 | 77.70 | 77.00 | 77.01 | −0.19 | −0.25% | 0.00 cr | 77.36 | 100.0% | ₹0 cr |
| 18 Aug '26 | 79.90 | 79.90 | 77.02 | 77.20 | −2.70 | −3.38% | 0.00 cr | 78.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 77.40 | 79.99 | 77.40 | 79.90 | +1.40 | +1.78% | 0.00 cr | 79.89 | 99.4% | ₹0 cr |
| 14 Aug '26 | 79.59 | 79.89 | 78.50 | 78.50 | −1.50 | −1.88% | 0.00 cr | 78.54 | 100.0% | ₹0 cr |
| 13 Aug '26 | 78.60 | 80.00 | 78.10 | 80.00 | +0.01 | +0.01% | 0.00 cr | 79.18 | 77.8% | ₹0 cr |
| 12 Aug '26 | 81.00 | 81.00 | 77.91 | 79.99 | −1.29 | −1.59% | 0.00 cr | 78.13 | 94.0% | ₹0 cr |
| 11 Aug '26 | 80.00 | 82.80 | 76.43 | 81.28 | +1.28 | +1.60% | 0.00 cr | 79.50 | 67.7% | ₹0 cr |
| 10 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | −1.00 | −1.23% | 0.00 cr | 80.00 | — | ₹0 cr |
| 07 Aug '26 | 80.90 | 81.00 | 80.90 | 81.00 | +0.00 | +0.00% | 0.00 cr | 80.94 | — | ₹0 cr |
| 06 Aug '26 | 79.90 | 81.00 | 78.02 | 81.00 | +1.62 | +2.04% | 0.00 cr | 78.97 | — | ₹0 cr |
| 05 Aug '26 | 79.80 | 79.99 | 78.10 | 79.38 | −0.51 | −0.64% | 0.00 cr | 79.49 | — | ₹0 cr |
| 04 Aug '26 | 77.85 | 79.89 | 77.85 | 79.89 | +0.89 | +1.13% | 0.00 cr | 79.74 | — | ₹0 cr |
| 03 Aug '26 | 76.50 | 79.99 | 75.00 | 79.00 | +2.50 | +3.27% | 0.00 cr | 77.14 | — | ₹0 cr |
| 31 Jul '26 | 76.67 | 76.90 | 76.50 | 76.50 | −0.40 | −0.52% | 0.00 cr | 76.61 | — | ₹0 cr |
| 30 Jul '26 | 79.20 | 79.20 | 76.50 | 76.90 | −2.20 | −2.78% | 0.00 cr | 77.10 | — | ₹0 cr |
| 29 Jul '26 | 75.83 | 80.65 | 75.50 | 79.10 | +1.72 | +2.22% | 0.00 cr | 77.33 | — | ₹0 cr |
| 28 Jul '26 | 81.99 | 81.99 | 77.32 | 77.38 | −4.00 | −4.92% | 0.00 cr | 77.89 | — | ₹0 cr |
| 27 Jul '26 | 81.49 | 84.10 | 80.20 | 81.38 | +1.23 | +1.53% | 0.00 cr | 81.58 | — | ₹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.
