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 | 75.00 | 75.00 | 71.00 | 72.00 | −0.79 | −1.09% | 0.00 cr | 72.96 | 68.7% | ₹0 cr |
| 03 Sep '26 | 76.00 | 76.00 | 72.01 | 72.79 | −3.61 | −4.73% | 0.00 cr | 73.14 | 97.0% | ₹0 cr |
| 02 Sep '26 | 76.93 | 76.93 | 71.75 | 76.40 | +0.98 | +1.30% | 0.00 cr | 74.16 | 80.3% | ₹0 cr |
| 01 Sep '26 | 75.00 | 75.99 | 70.79 | 75.42 | −0.33 | −0.44% | 0.00 cr | 74.78 | 79.3% | ₹0 cr |
| 31 Aug '26 | 77.90 | 78.90 | 71.57 | 75.75 | +0.75 | +1.00% | 0.00 cr | 74.70 | 72.7% | ₹0 cr |
| 28 Aug '26 | 70.96 | 75.00 | 70.96 | 75.00 | +4.09 | +5.77% | 0.00 cr | 73.69 | 82.7% | ₹0 cr |
| 27 Aug '26 | 72.45 | 72.45 | 70.45 | 70.91 | −1.56 | −2.15% | 0.00 cr | 71.98 | 88.1% | ₹0 cr |
| 26 Aug '26 | 75.90 | 75.90 | 72.45 | 72.47 | −3.43 | −4.52% | 0.00 cr | 73.71 | 52.9% | ₹0 cr |
| 25 Aug '26 | 76.99 | 76.99 | 73.65 | 75.90 | +0.84 | +1.12% | 0.00 cr | 75.84 | 82.4% | ₹0 cr |
| 24 Aug '26 | 72.33 | 76.00 | 69.11 | 75.06 | +3.08 | +4.28% | 0.00 cr | 72.60 | 83.0% | ₹0 cr |
| 21 Aug '26 | 71.00 | 72.87 | 70.10 | 71.98 | −0.01 | −0.01% | 0.00 cr | 71.30 | 86.6% | ₹0 cr |
| 20 Aug '26 | 71.98 | 71.99 | 70.00 | 71.99 | +0.01 | +0.01% | 0.00 cr | 70.93 | 91.8% | ₹0 cr |
| 19 Aug '26 | 69.90 | 73.39 | 68.40 | 71.98 | +2.91 | +4.21% | 0.00 cr | 70.38 | 76.8% | ₹0 cr |
| 18 Aug '26 | 69.00 | 73.00 | 68.99 | 69.07 | +0.42 | +0.61% | 0.00 cr | 69.17 | 90.4% | ₹0 cr |
| 17 Aug '26 | 69.88 | 69.89 | 68.65 | 68.65 | −0.89 | −1.28% | 0.00 cr | 69.87 | 100.0% | ₹0 cr |
| 14 Aug '26 | 70.50 | 71.01 | 68.40 | 69.54 | −1.17 | −1.65% | 0.00 cr | 68.79 | 81.0% | ₹0 cr |
| 13 Aug '26 | 70.01 | 71.50 | 70.01 | 70.71 | +0.50 | +0.71% | 0.00 cr | 70.52 | 94.7% | ₹0 cr |
| 12 Aug '26 | 72.28 | 72.80 | 70.12 | 70.21 | +0.02 | +0.03% | 0.00 cr | 71.06 | 98.8% | ₹0 cr |
| 11 Aug '26 | 75.59 | 75.59 | 68.01 | 70.19 | −3.56 | −4.83% | 0.00 cr | 70.69 | 52.3% | ₹0 cr |
| 10 Aug '26 | 72.52 | 74.95 | 69.26 | 73.75 | +2.99 | +4.23% | 0.00 cr | 71.82 | 79.9% | ₹0 cr |
| 07 Aug '26 | 69.62 | 75.98 | 69.62 | 70.76 | +0.66 | +0.94% | 0.00 cr | 70.90 | 58.1% | ₹0 cr |
| 06 Aug '26 | 71.75 | 73.49 | 70.00 | 70.10 | −1.65 | −2.30% | 0.00 cr | 70.51 | 96.0% | ₹0 cr |
| 05 Aug '26 | 74.60 | 76.79 | 71.60 | 71.75 | −3.58 | −4.75% | 0.00 cr | 73.20 | 57.5% | ₹0 cr |
| 04 Aug '26 | 80.19 | 80.19 | 74.00 | 75.33 | −3.64 | −4.61% | 0.00 cr | 75.58 | 59.3% | ₹0 cr |
| 03 Aug '26 | 72.00 | 82.85 | 69.52 | 78.97 | +7.64 | +10.71% | 0.00 cr | 75.94 | 75.2% | ₹0 cr |
| 31 Jul '26 | 70.69 | 71.40 | 70.68 | 71.33 | +2.72 | +3.96% | 0.00 cr | 71.01 | 93.1% | ₹0 cr |
| 30 Jul '26 | 69.50 | 69.60 | 66.00 | 68.61 | −1.31 | −1.87% | 0.00 cr | 67.73 | 80.4% | ₹0 cr |
| 29 Jul '26 | 70.28 | 70.28 | 69.91 | 69.92 | −0.29 | −0.41% | 0.00 cr | 70.14 | 78.2% | ₹0 cr |
| 28 Jul '26 | 70.20 | 70.21 | 70.00 | 70.21 | +0.01 | +0.01% | 0.00 cr | 70.17 | 100.0% | ₹0 cr |
| 27 Jul '26 | 73.49 | 73.49 | 70.10 | 70.20 | −3.29 | −4.48% | 0.00 cr | 70.56 | 94.5% | ₹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.
