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 | 77.00 | 77.50 | 75.45 | 75.90 | −0.80 | −1.04% | 0.01 cr | 76.38 | 58.9% | ₹0 cr |
| 03 Sep '26 | 75.15 | 77.25 | 74.00 | 76.70 | +1.50 | +1.99% | 0.01 cr | 76.56 | 48.7% | ₹1 cr |
| 02 Sep '26 | 73.50 | 76.90 | 73.50 | 75.20 | +1.70 | +2.31% | 0.02 cr | 75.12 | 79.7% | ₹1 cr |
| 01 Sep '26 | 74.00 | 77.40 | 71.15 | 73.50 | −1.45 | −1.93% | 0.09 cr | 74.43 | 64.2% | ₹7 cr |
| 31 Aug '26 | 80.70 | 81.75 | 73.40 | 74.95 | −6.60 | −8.09% | 0.20 cr | 75.49 | 81.2% | ₹15 cr |
| 28 Aug '26 | 91.95 | 91.95 | 80.75 | 81.55 | −7.60 | −8.52% | 0.02 cr | 84.03 | 54.3% | ₹2 cr |
| 27 Aug '26 | 85.50 | 89.90 | 85.50 | 89.15 | +3.55 | +4.15% | 0.01 cr | 87.57 | 60.0% | ₹0 cr |
| 26 Aug '26 | 86.50 | 87.30 | 85.50 | 85.60 | −0.85 | −0.98% | 0.00 cr | 86.51 | 70.0% | ₹0 cr |
| 25 Aug '26 | 90.30 | 91.50 | 85.00 | 86.45 | −2.35 | −2.65% | 0.00 cr | 88.12 | 85.7% | ₹0 cr |
| 24 Aug '26 | 94.05 | 94.05 | 87.00 | 88.80 | −3.70 | −4.00% | 0.01 cr | 90.48 | 84.8% | ₹1 cr |
| 21 Aug '26 | 89.05 | 96.00 | 89.05 | 92.50 | +3.30 | +3.70% | 0.01 cr | 93.19 | 66.7% | ₹1 cr |
| 20 Aug '26 | 84.00 | 89.90 | 83.40 | 89.20 | +6.20 | +7.47% | 0.01 cr | 86.84 | 71.2% | ₹0 cr |
| 19 Aug '26 | 82.40 | 86.80 | 82.40 | 83.00 | +0.50 | +0.61% | 0.01 cr | 84.62 | 82.3% | ₹0 cr |
| 18 Aug '26 | 79.60 | 86.50 | 79.40 | 82.50 | +2.45 | +3.06% | 0.01 cr | 83.49 | 70.6% | ₹0 cr |
| 17 Aug '26 | 86.75 | 93.95 | 79.00 | 80.05 | −8.05 | −9.14% | 0.02 cr | 83.98 | 77.0% | ₹1 cr |
| 14 Aug '26 | 87.60 | 92.00 | 85.00 | 88.10 | −3.15 | −3.45% | 0.01 cr | 87.60 | 76.2% | ₹1 cr |
| 13 Aug '26 | 101.75 | 101.75 | 85.00 | 91.25 | −10.50 | −10.32% | 0.04 cr | 92.02 | 43.4% | ₹4 cr |
| 12 Aug '26 | 110.55 | 111.00 | 101.00 | 101.75 | −9.35 | −8.42% | 0.01 cr | 104.68 | 82.3% | ₹1 cr |
| 11 Aug '26 | 113.45 | 114.00 | 111.00 | 111.10 | −1.90 | −1.68% | 0.00 cr | 112.35 | 66.7% | ₹0 cr |
| 10 Aug '26 | 116.90 | 116.90 | 112.00 | 113.00 | +0.00 | +0.00% | 0.00 cr | 113.33 | 77.3% | ₹0 cr |
| 07 Aug '26 | 113.00 | 113.00 | 113.00 | 113.00 | −2.60 | −2.25% | 0.00 cr | 113.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 114.50 | 116.00 | 113.10 | 115.60 | +1.10 | +0.96% | 0.00 cr | 114.79 | 90.0% | ₹0 cr |
| 05 Aug '26 | 112.45 | 119.30 | 112.45 | 114.50 | +2.05 | +1.82% | 0.02 cr | 115.23 | 90.7% | ₹2 cr |
| 04 Aug '26 | 115.95 | 115.95 | 111.55 | 112.45 | −3.50 | −3.02% | 0.01 cr | 112.74 | 85.0% | ₹1 cr |
| 03 Aug '26 | 120.80 | 121.10 | 114.00 | 115.95 | −7.65 | −6.19% | 0.01 cr | 116.41 | 87.2% | ₹1 cr |
| 31 Jul '26 | 123.00 | 124.00 | 122.90 | 123.60 | +1.00 | +0.82% | 0.01 cr | 123.37 | 97.6% | ₹2 cr |
| 30 Jul '26 | 119.60 | 122.90 | 117.30 | 122.60 | +2.40 | +2.00% | 0.01 cr | 122.37 | 94.0% | ₹2 cr |
| 29 Jul '26 | 114.15 | 123.30 | 114.15 | 120.20 | +6.10 | +5.35% | 0.01 cr | 119.22 | 91.6% | ₹1 cr |
| 28 Jul '26 | 111.00 | 117.00 | 111.00 | 114.10 | +1.35 | +1.20% | 0.00 cr | 114.19 | 76.5% | ₹0 cr |
| 27 Jul '26 | 112.65 | 116.00 | 112.00 | 112.75 | +0.10 | +0.09% | 0.00 cr | 114.37 | 87.0% | ₹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.
