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 | 79.41 | 81.70 | 78.51 | 80.14 | +0.74 | +0.93% | 0.00 cr | 79.65 | 71.4% | ₹0 cr |
| 03 Sep '26 | 82.00 | 84.70 | 78.00 | 79.40 | −1.22 | −1.51% | 0.00 cr | 80.12 | 67.6% | ₹0 cr |
| 02 Sep '26 | 78.50 | 80.96 | 78.50 | 80.62 | +1.28 | +1.61% | 0.00 cr | 80.25 | 81.8% | ₹0 cr |
| 01 Sep '26 | 82.00 | 82.00 | 79.13 | 79.34 | −1.60 | −1.98% | 0.00 cr | 80.48 | 69.9% | ₹0 cr |
| 31 Aug '26 | 82.80 | 82.80 | 78.50 | 80.94 | −0.70 | −0.86% | 0.00 cr | 80.66 | 66.1% | ₹0 cr |
| 28 Aug '26 | 83.45 | 83.45 | 81.05 | 81.64 | +0.55 | +0.68% | 0.00 cr | 81.89 | 75.7% | ₹0 cr |
| 27 Aug '26 | 81.01 | 83.60 | 79.01 | 81.09 | −0.72 | −0.88% | 0.00 cr | 80.95 | 67.2% | ₹0 cr |
| 26 Aug '26 | 83.99 | 84.94 | 81.30 | 81.81 | −0.32 | −0.39% | 0.00 cr | 83.59 | 60.3% | ₹0 cr |
| 25 Aug '26 | 83.99 | 84.70 | 81.00 | 82.13 | −1.03 | −1.24% | 0.00 cr | 83.25 | 62.7% | ₹0 cr |
| 24 Aug '26 | 76.50 | 84.88 | 75.21 | 83.16 | +6.20 | +8.06% | 0.00 cr | 80.46 | 66.6% | ₹0 cr |
| 21 Aug '26 | 76.50 | 79.99 | 74.00 | 76.96 | +0.74 | +0.97% | 0.00 cr | 76.80 | 66.7% | ₹0 cr |
| 20 Aug '26 | 81.60 | 81.60 | 75.50 | 76.22 | −1.75 | −2.24% | 0.00 cr | 77.09 | 71.6% | ₹0 cr |
| 19 Aug '26 | 81.00 | 81.00 | 77.05 | 77.97 | −1.88 | −2.35% | 0.00 cr | 78.36 | 85.5% | ₹0 cr |
| 18 Aug '26 | 79.50 | 80.18 | 78.94 | 79.85 | +0.37 | +0.47% | 0.00 cr | 79.61 | 94.2% | ₹0 cr |
| 17 Aug '26 | 84.00 | 84.00 | 79.00 | 79.48 | −2.77 | −3.37% | 0.00 cr | 79.90 | 72.1% | ₹0 cr |
| 14 Aug '26 | 80.63 | 83.00 | 80.00 | 82.25 | +1.22 | +1.51% | 0.00 cr | 81.68 | 77.7% | ₹0 cr |
| 13 Aug '26 | 80.05 | 82.97 | 78.51 | 81.03 | +1.25 | +1.57% | 0.00 cr | 81.13 | 76.0% | ₹0 cr |
| 12 Aug '26 | 81.26 | 82.50 | 79.00 | 79.78 | −1.88 | −2.30% | 0.00 cr | 80.48 | 87.6% | ₹0 cr |
| 11 Aug '26 | 83.99 | 83.99 | 80.61 | 81.66 | −0.23 | −0.28% | 0.00 cr | 81.34 | 95.2% | ₹0 cr |
| 10 Aug '26 | 84.00 | 84.00 | 81.50 | 81.89 | +0.29 | +0.36% | 0.00 cr | 82.24 | 89.6% | ₹0 cr |
| 07 Aug '26 | 83.00 | 83.40 | 81.27 | 81.60 | −2.26 | −2.69% | 0.00 cr | 82.26 | 80.1% | ₹0 cr |
| 06 Aug '26 | 82.80 | 85.00 | 81.21 | 83.86 | +0.58 | +0.70% | 0.00 cr | 83.10 | 82.4% | ₹0 cr |
| 05 Aug '26 | 81.94 | 84.20 | 81.06 | 83.28 | +1.76 | +2.16% | 0.00 cr | 82.43 | 91.2% | ₹0 cr |
| 04 Aug '26 | 84.00 | 84.00 | 80.00 | 81.52 | −1.88 | −2.25% | 0.00 cr | 81.19 | 61.3% | ₹0 cr |
| 03 Aug '26 | 82.00 | 84.80 | 79.11 | 83.40 | +2.15 | +2.65% | 0.00 cr | 82.86 | 79.7% | ₹0 cr |
| 31 Jul '26 | 83.99 | 83.99 | 80.39 | 81.25 | +1.11 | +1.39% | 0.00 cr | 81.81 | 70.5% | ₹0 cr |
| 30 Jul '26 | 78.70 | 80.40 | 78.70 | 80.14 | +1.12 | +1.42% | 0.00 cr | 79.65 | 74.6% | ₹0 cr |
| 29 Jul '26 | 81.50 | 82.39 | 78.00 | 79.02 | −1.05 | −1.31% | 0.00 cr | 79.15 | 75.0% | ₹0 cr |
| 28 Jul '26 | 81.00 | 81.00 | 78.60 | 80.07 | +0.75 | +0.95% | 0.00 cr | 79.34 | 72.7% | ₹0 cr |
| 27 Jul '26 | 83.98 | 83.98 | 78.11 | 79.32 | −1.87 | −2.30% | 0.00 cr | 80.19 | 59.1% | ₹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.
