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 | 65.05 | 70.75 | 65.05 | 68.40 | −3.45 | −4.80% | 0.00 cr | 67.53 | 42.9% | ₹0 cr |
| 03 Sep '26 | 71.85 | 71.85 | 71.85 | 71.85 | +4.05 | +5.97% | 0.00 cr | 71.85 | 100.0% | ₹0 cr |
| 01 Sep '26 | 67.80 | 67.80 | 67.80 | 67.80 | +0.20 | +0.30% | 0.00 cr | 67.80 | 100.0% | ₹0 cr |
| 31 Aug '26 | 67.60 | 67.60 | 67.60 | 67.60 | −1.40 | −2.03% | 0.00 cr | 67.60 | 100.0% | ₹0 cr |
| 28 Aug '26 | 69.00 | 69.00 | 69.00 | 69.00 | +0.00 | +0.00% | 0.00 cr | 69.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 69.00 | 69.00 | 69.00 | 69.00 | +0.00 | +0.00% | 0.00 cr | 69.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 69.00 | 69.00 | 69.00 | 69.00 | +1.00 | +1.47% | 0.00 cr | 69.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 68.00 | 68.00 | 68.00 | 68.00 | +2.75 | +4.21% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 62.50 | 68.00 | 62.00 | 65.25 | +1.75 | +2.76% | 0.00 cr | 64.87 | 96.2% | ₹0 cr |
| 21 Aug '26 | 63.50 | 63.50 | 63.50 | 63.50 | +0.00 | +0.00% | 0.00 cr | 63.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 63.50 | 63.50 | 63.50 | 63.50 | +0.00 | +0.00% | 0.00 cr | 63.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 63.50 | 63.50 | 63.50 | 63.50 | +2.45 | +4.01% | 0.00 cr | 63.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 61.05 | 61.05 | 61.05 | 61.05 | −6.55 | −9.69% | 0.00 cr | 61.05 | 100.0% | ₹0 cr |
| 12 Aug '26 | 68.05 | 68.05 | 67.60 | 67.60 | −0.80 | −1.17% | 0.00 cr | 67.83 | 100.0% | ₹0 cr |
| 03 Aug '26 | 66.00 | 70.00 | 66.00 | 68.40 | −7.55 | −9.94% | 0.00 cr | 68.28 | 50.0% | ₹0 cr |
| 31 Jul '26 | 75.95 | 75.95 | 75.95 | 75.95 | +0.00 | +0.00% | 0.00 cr | 75.95 | 100.0% | ₹0 cr |
| 29 Jul '26 | 65.55 | 75.95 | 65.55 | 75.95 | +1.05 | +1.40% | 0.00 cr | 71.47 | 0.0% | ₹0 cr |
| 28 Jul '26 | 75.00 | 75.00 | 74.90 | 74.90 | +3.90 | +5.49% | 0.00 cr | 74.95 | 100.0% | ₹0 cr |
| 23 Jul '26 | 71.00 | 71.00 | 71.00 | 71.00 | +2.95 | +4.34% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 68.05 | 68.05 | 68.05 | 68.05 | −2.00 | −2.86% | 0.00 cr | 68.05 | 100.0% | ₹0 cr |
| 15 Jul '26 | 70.05 | 70.05 | 70.05 | 70.05 | +0.00 | +0.00% | 0.00 cr | 70.05 | 100.0% | ₹0 cr |
| 08 Jul '26 | 73.50 | 73.50 | 70.05 | 70.05 | −3.45 | −4.69% | 0.00 cr | 71.15 | 100.0% | ₹0 cr |
| 06 Jul '26 | 73.50 | 73.50 | 73.50 | 73.50 | −1.45 | −1.93% | 0.00 cr | 73.50 | 100.0% | ₹0 cr |
| 02 Jul '26 | 74.95 | 74.95 | 74.95 | 74.95 | +3.05 | +4.24% | 0.00 cr | 74.95 | 100.0% | ₹0 cr |
| 01 Jul '26 | 68.55 | 71.90 | 68.55 | 71.90 | +3.40 | +4.96% | 0.00 cr | 70.78 | 100.0% | ₹0 cr |
| 30 Jun '26 | 68.50 | 68.50 | 68.50 | 68.50 | −3.50 | −4.86% | 0.00 cr | 68.50 | 100.0% | ₹0 cr |
| 25 Jun '26 | 72.00 | 72.00 | 72.00 | 72.00 | −2.40 | −3.23% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 22 Jun '26 | 71.00 | 74.40 | 71.00 | 74.40 | +3.40 | +4.79% | 0.00 cr | 73.55 | 75.0% | ₹0 cr |
| 19 Jun '26 | 71.00 | 71.00 | 71.00 | 71.00 | +0.00 | +0.00% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 18 Jun '26 | 75.00 | 75.00 | 71.00 | 71.00 | −2.00 | −2.74% | 0.00 cr | 72.33 | 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.
