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 | 61.30 | 62.90 | 61.30 | 62.70 | −0.30 | −0.48% | 0.00 cr | 62.39 | 85.7% | ₹0 cr |
| 03 Sep '26 | 63.00 | 63.00 | 63.00 | 63.00 | +1.00 | +1.61% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 62.05 | 63.50 | 61.95 | 62.00 | −1.50 | −2.36% | 0.00 cr | 62.36 | 71.4% | ₹0 cr |
| 01 Sep '26 | 67.40 | 67.40 | 63.50 | 63.50 | −2.50 | −3.79% | 0.00 cr | 64.51 | 100.0% | ₹0 cr |
| 31 Aug '26 | 63.00 | 66.00 | 63.00 | 66.00 | +1.40 | +2.17% | 0.00 cr | 64.43 | 100.0% | ₹0 cr |
| 28 Aug '26 | 65.00 | 65.00 | 64.60 | 64.60 | −3.35 | −4.93% | 0.00 cr | 64.80 | 100.0% | ₹0 cr |
| 27 Aug '26 | 67.95 | 67.95 | 67.95 | 67.95 | +2.10 | +3.19% | 0.00 cr | 67.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 66.15 | 66.15 | 65.75 | 65.85 | +2.85 | +4.52% | 0.00 cr | 65.96 | 88.9% | ₹0 cr |
| 25 Aug '26 | 64.90 | 65.10 | 63.00 | 63.00 | +1.00 | +1.61% | 0.00 cr | 64.06 | 89.5% | ₹0 cr |
| 24 Aug '26 | 62.20 | 62.20 | 62.00 | 62.00 | +0.70 | +1.14% | 0.00 cr | 62.10 | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.95 | 61.30 | 60.00 | 61.30 | +2.90 | +4.97% | 0.00 cr | 61.09 | 91.7% | ₹0 cr |
| 20 Aug '26 | 58.35 | 58.40 | 58.35 | 58.40 | +2.75 | +4.94% | 0.00 cr | 58.39 | 100.0% | ₹0 cr |
| 19 Aug '26 | 55.60 | 55.65 | 55.60 | 55.65 | +2.60 | +4.90% | 0.00 cr | 55.64 | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.60 | 53.05 | 50.60 | 53.05 | +2.50 | +4.95% | 0.00 cr | 52.28 | 100.0% | ₹0 cr |
| 17 Aug '26 | 49.05 | 51.15 | 48.20 | 50.55 | −0.15 | −0.30% | 0.00 cr | 48.96 | 66.7% | ₹0 cr |
| 14 Aug '26 | 51.00 | 52.75 | 50.70 | 50.70 | −2.65 | −4.97% | 0.00 cr | 50.88 | 87.0% | ₹0 cr |
| 13 Aug '26 | 56.25 | 56.40 | 53.25 | 53.35 | −2.70 | −4.82% | 0.00 cr | 54.08 | 100.0% | ₹0 cr |
| 12 Aug '26 | 56.05 | 56.05 | 56.05 | 56.05 | −1.55 | −2.69% | 0.00 cr | 56.05 | 100.0% | ₹0 cr |
| 11 Aug '26 | 58.00 | 58.00 | 57.50 | 57.60 | +0.10 | +0.17% | 0.00 cr | 57.73 | 100.0% | ₹0 cr |
| 10 Aug '26 | 63.50 | 63.50 | 57.50 | 57.50 | −3.00 | −4.96% | 0.00 cr | 58.89 | 83.3% | ₹0 cr |
| 07 Aug '26 | 64.10 | 64.10 | 60.50 | 60.50 | −3.15 | −4.95% | 0.00 cr | 60.93 | 88.9% | ₹0 cr |
| 06 Aug '26 | 67.00 | 67.00 | 63.65 | 63.65 | −3.35 | −5.00% | 0.00 cr | 63.97 | 86.7% | ₹0 cr |
| 04 Aug '26 | 66.95 | 67.00 | 66.95 | 67.00 | +1.00 | +1.52% | 0.00 cr | 66.99 | 100.0% | ₹0 cr |
| 03 Aug '26 | 66.00 | 66.00 | 65.40 | 66.00 | −2.00 | −2.94% | 0.00 cr | 65.80 | 100.0% | ₹0 cr |
| 30 Jul '26 | 64.65 | 68.00 | 64.65 | 68.00 | +0.00 | +0.00% | 0.00 cr | 66.94 | 66.7% | ₹0 cr |
| 27 Jul '26 | 67.70 | 68.00 | 67.70 | 68.00 | −3.20 | −4.49% | 0.00 cr | 67.80 | 100.0% | ₹0 cr |
| 24 Jul '26 | 73.00 | 73.00 | 71.20 | 71.20 | −3.70 | −4.94% | 0.00 cr | 71.82 | 100.0% | ₹0 cr |
| 23 Jul '26 | 74.90 | 74.90 | 74.90 | 74.90 | +2.55 | +3.52% | 0.00 cr | 74.90 | 100.0% | ₹0 cr |
| 21 Jul '26 | 72.35 | 72.35 | 72.35 | 72.35 | +3.35 | +4.86% | 0.00 cr | 72.35 | 100.0% | ₹0 cr |
| 20 Jul '26 | 69.00 | 69.00 | 69.00 | 69.00 | −3.00 | −4.17% | 0.00 cr | 69.00 | 100.0% | ₹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.
