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 | 77.60 | 79.80 | 73.55 | 74.53 | −2.80 | −3.62% | 0.26 cr | 76.31 | 49.9% | ₹20 cr |
| 03 Sep '26 | 74.06 | 77.55 | 74.05 | 77.33 | +3.47 | +4.70% | 0.41 cr | 76.79 | 49.8% | ₹31 cr |
| 02 Sep '26 | 73.70 | 75.90 | 73.08 | 73.86 | −0.64 | −0.86% | 0.30 cr | 74.34 | 48.9% | ₹23 cr |
| 01 Sep '26 | 76.08 | 77.50 | 73.12 | 74.50 | −1.97 | −2.58% | 0.19 cr | 75.46 | 57.0% | ₹14 cr |
| 31 Aug '26 | 78.00 | 78.99 | 75.75 | 76.47 | −1.37 | −1.76% | 0.19 cr | 77.14 | 49.8% | ₹14 cr |
| 28 Aug '26 | 77.30 | 78.49 | 76.95 | 77.84 | +0.55 | +0.71% | 0.15 cr | 77.76 | 60.3% | ₹11 cr |
| 27 Aug '26 | 78.55 | 80.70 | 76.80 | 77.29 | −0.98 | −1.25% | 0.22 cr | 78.35 | 51.5% | ₹17 cr |
| 26 Aug '26 | 80.01 | 81.40 | 77.67 | 78.27 | −1.42 | −1.78% | 0.28 cr | 79.54 | 53.3% | ₹22 cr |
| 25 Aug '26 | 81.75 | 82.00 | 79.32 | 79.69 | −1.18 | −1.46% | 0.18 cr | 80.30 | 62.6% | ₹14 cr |
| 24 Aug '26 | 82.99 | 83.99 | 80.50 | 80.87 | −1.93 | −2.33% | 0.18 cr | 82.06 | 58.5% | ₹15 cr |
| 21 Aug '26 | 82.20 | 84.29 | 82.20 | 82.80 | −0.05 | −0.06% | 0.14 cr | 83.44 | 61.1% | ₹12 cr |
| 20 Aug '26 | 82.72 | 84.50 | 82.01 | 82.85 | +0.13 | +0.16% | 0.16 cr | 83.32 | 48.4% | ₹13 cr |
| 19 Aug '26 | 86.93 | 87.12 | 82.59 | 82.72 | −4.21 | −4.84% | 0.24 cr | 83.84 | 57.1% | ₹20 cr |
| 18 Aug '26 | 81.14 | 86.94 | 81.14 | 86.93 | +4.13 | +4.99% | 0.42 cr | 85.84 | 50.7% | ₹36 cr |
| 17 Aug '26 | 83.96 | 84.94 | 80.85 | 82.80 | −2.30 | −2.70% | 0.48 cr | 81.93 | 51.8% | ₹39 cr |
| 14 Aug '26 | 86.81 | 86.81 | 84.32 | 85.10 | −2.00 | −2.30% | 0.16 cr | 85.46 | 63.5% | ₹14 cr |
| 13 Aug '26 | 85.29 | 87.75 | 83.26 | 87.10 | +1.81 | +2.12% | 0.38 cr | 85.84 | 48.5% | ₹33 cr |
| 12 Aug '26 | 85.29 | 87.80 | 85.29 | 85.29 | −4.48 | −4.99% | 0.41 cr | 85.66 | 55.7% | ₹35 cr |
| 11 Aug '26 | 93.03 | 93.75 | 89.77 | 89.77 | −4.72 | −5.00% | 0.29 cr | 90.24 | 53.6% | ₹26 cr |
| 10 Aug '26 | 96.38 | 97.30 | 93.20 | 94.49 | −1.89 | −1.96% | 0.22 cr | 94.87 | 59.3% | ₹21 cr |
| 07 Aug '26 | 92.25 | 97.70 | 92.25 | 96.38 | +2.77 | +2.96% | 0.18 cr | 95.76 | 52.7% | ₹17 cr |
| 06 Aug '26 | 95.72 | 95.99 | 92.69 | 93.61 | −1.83 | −1.92% | 0.23 cr | 93.49 | 55.0% | ₹21 cr |
| 05 Aug '26 | 96.80 | 97.09 | 95.20 | 95.44 | −0.88 | −0.91% | 0.08 cr | 95.74 | 64.7% | ₹8 cr |
| 04 Aug '26 | 98.00 | 98.49 | 95.70 | 96.32 | −1.26 | −1.29% | 0.13 cr | 96.86 | 60.9% | ₹13 cr |
| 03 Aug '26 | 98.07 | 98.70 | 97.36 | 97.58 | +0.89 | +0.92% | 0.13 cr | 98.10 | 54.4% | ₹13 cr |
| 31 Jul '26 | 96.00 | 97.06 | 94.31 | 96.69 | +1.72 | +1.81% | 0.15 cr | 96.23 | 56.4% | ₹14 cr |
| 30 Jul '26 | 98.65 | 99.00 | 94.20 | 94.97 | −3.68 | −3.73% | 0.14 cr | 96.66 | 64.7% | ₹13 cr |
| 29 Jul '26 | 100.00 | 100.35 | 97.98 | 98.65 | −0.81 | −0.81% | 0.12 cr | 98.62 | 64.3% | ₹12 cr |
| 28 Jul '26 | 99.49 | 100.49 | 98.07 | 99.46 | +0.45 | +0.45% | 0.10 cr | 99.22 | 60.4% | ₹10 cr |
| 27 Jul '26 | 101.88 | 102.53 | 98.12 | 99.01 | −0.76 | −0.76% | 0.20 cr | 100.06 | 57.7% | ₹20 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.
