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 | 69.00 | 69.90 | 68.70 | 69.80 | −0.20 | −0.29% | 0.00 cr | 69.31 | 50.0% | ₹0 cr |
| 03 Sep '26 | 70.40 | 70.40 | 69.95 | 70.00 | +1.00 | +1.45% | 0.00 cr | 70.09 | 50.0% | ₹0 cr |
| 02 Sep '26 | 68.95 | 69.00 | 68.00 | 69.00 | +0.00 | +0.00% | 0.00 cr | 68.74 | 66.7% | ₹0 cr |
| 01 Sep '26 | 70.55 | 70.55 | 69.00 | 69.00 | −1.25 | −1.78% | 0.00 cr | 69.76 | 50.0% | ₹0 cr |
| 31 Aug '26 | 70.60 | 70.85 | 70.20 | 70.25 | −1.60 | −2.23% | 0.00 cr | 70.46 | 100.0% | ₹0 cr |
| 28 Aug '26 | 72.00 | 72.50 | 71.50 | 71.85 | −0.15 | −0.21% | 0.00 cr | 71.90 | 69.2% | ₹0 cr |
| 27 Aug '26 | 71.70 | 72.00 | 71.70 | 72.00 | +0.25 | +0.35% | 0.00 cr | 71.89 | 62.5% | ₹0 cr |
| 24 Aug '26 | 71.50 | 72.95 | 71.50 | 71.75 | −0.25 | −0.35% | 0.00 cr | 71.93 | 86.4% | ₹0 cr |
| 21 Aug '26 | 71.55 | 72.00 | 71.55 | 72.00 | +0.80 | +1.12% | 0.00 cr | 71.78 | 50.0% | ₹0 cr |
| 19 Aug '26 | 71.25 | 71.25 | 71.20 | 71.20 | −0.40 | −0.56% | 0.00 cr | 71.23 | 100.0% | ₹0 cr |
| 18 Aug '26 | 72.00 | 72.00 | 71.60 | 71.60 | −2.40 | −3.24% | 0.00 cr | 71.74 | 100.0% | ₹0 cr |
| 17 Aug '26 | 71.50 | 74.00 | 71.50 | 74.00 | +2.50 | +3.50% | 0.00 cr | 72.75 | 50.0% | ₹0 cr |
| 14 Aug '26 | 74.90 | 74.90 | 71.50 | 71.50 | −3.35 | −4.48% | 0.00 cr | 71.91 | 100.0% | ₹0 cr |
| 13 Aug '26 | 74.85 | 74.85 | 74.85 | 74.85 | −0.15 | −0.20% | 0.00 cr | 74.85 | 100.0% | ₹0 cr |
| 12 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 70.30 | 76.00 | 70.30 | 75.00 | +0.05 | +0.07% | 0.00 cr | 74.05 | 38.5% | ₹0 cr |
| 05 Aug '26 | 74.95 | 74.95 | 74.95 | 74.95 | +0.00 | +0.00% | 0.00 cr | 74.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 70.55 | 74.95 | 70.55 | 74.95 | +2.95 | +4.10% | 0.00 cr | 72.27 | 61.5% | ₹0 cr |
| 30 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +0.00 | +0.00% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | +1.95 | +2.78% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 70.05 | 70.05 | 70.05 | 70.05 | +0.00 | +0.00% | 0.00 cr | 70.05 | 100.0% | ₹0 cr |
| 27 Jul '26 | 70.05 | 72.00 | 70.00 | 70.05 | +0.05 | +0.07% | 0.00 cr | 70.18 | 92.3% | ₹0 cr |
| 24 Jul '26 | 69.00 | 70.00 | 69.00 | 70.00 | −0.05 | −0.07% | 0.00 cr | 69.71 | 100.0% | ₹0 cr |
| 23 Jul '26 | 71.95 | 72.00 | 70.05 | 70.05 | −1.70 | −2.37% | 0.00 cr | 71.60 | 80.0% | ₹0 cr |
| 22 Jul '26 | 72.70 | 72.70 | 71.75 | 71.75 | −0.95 | −1.31% | 0.00 cr | 72.04 | 100.0% | ₹0 cr |
| 21 Jul '26 | 71.40 | 72.70 | 70.00 | 72.70 | −0.30 | −0.41% | 0.00 cr | 70.68 | 91.7% | ₹0 cr |
| 20 Jul '26 | 70.20 | 73.00 | 70.20 | 73.00 | −2.00 | −2.67% | 0.00 cr | 71.76 | 57.1% | ₹0 cr |
| 16 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 75.00 | 75.00 | 75.00 | 75.00 | +1.00 | +1.35% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 70.20 | 74.25 | 70.20 | 74.00 | −3.00 | −3.90% | 0.00 cr | 72.78 | 44.4% | ₹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.
