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 | 64.27 | 64.89 | 64.03 | 64.50 | +0.23 | +0.36% | 0.11 cr | 64.38 | 28.7% | ₹7 cr |
| 03 Sep '26 | 63.80 | 65.21 | 63.69 | 64.27 | +0.47 | +0.74% | 0.10 cr | 64.27 | 16.4% | ₹6 cr |
| 02 Sep '26 | 63.00 | 64.90 | 62.57 | 63.80 | +0.78 | +1.24% | 0.13 cr | 63.54 | 27.6% | ₹8 cr |
| 01 Sep '26 | 64.59 | 65.39 | 62.10 | 63.02 | −1.69 | −2.61% | 0.11 cr | 63.53 | 23.6% | ₹7 cr |
| 31 Aug '26 | 64.43 | 65.40 | 62.04 | 64.71 | +0.15 | +0.23% | 0.11 cr | 64.32 | 18.6% | ₹7 cr |
| 28 Aug '26 | 65.00 | 66.38 | 64.08 | 64.56 | −0.32 | −0.49% | 0.10 cr | 64.40 | 13.9% | ₹7 cr |
| 27 Aug '26 | 65.05 | 66.79 | 64.38 | 64.88 | −0.10 | −0.15% | 0.13 cr | 64.84 | 19.3% | ₹8 cr |
| 26 Aug '26 | 67.70 | 69.00 | 64.78 | 64.98 | −2.15 | −3.20% | 0.13 cr | 65.54 | 23.0% | ₹9 cr |
| 25 Aug '26 | 66.37 | 67.57 | 65.90 | 67.13 | +1.09 | +1.65% | 0.12 cr | 66.36 | 35.7% | ₹8 cr |
| 24 Aug '26 | 65.10 | 66.43 | 64.67 | 66.04 | +1.04 | +1.60% | 0.18 cr | 65.41 | 43.7% | ₹12 cr |
| 21 Aug '26 | 65.05 | 66.34 | 64.56 | 65.00 | −0.13 | −0.20% | 0.11 cr | 65.06 | 18.5% | ₹7 cr |
| 20 Aug '26 | 66.09 | 66.76 | 64.90 | 65.13 | −0.57 | −0.87% | 0.12 cr | 65.52 | 19.9% | ₹8 cr |
| 19 Aug '26 | 66.27 | 67.47 | 65.45 | 65.70 | −0.57 | −0.86% | 0.10 cr | 65.96 | 14.6% | ₹7 cr |
| 18 Aug '26 | 66.20 | 67.49 | 65.26 | 66.27 | −0.02 | −0.03% | 0.10 cr | 65.86 | 20.0% | ₹7 cr |
| 17 Aug '26 | 66.48 | 68.08 | 64.89 | 66.29 | +0.29 | +0.44% | 0.11 cr | 65.69 | 13.8% | ₹7 cr |
| 14 Aug '26 | 65.60 | 67.00 | 64.73 | 66.00 | +0.12 | +0.18% | 0.13 cr | 66.05 | 21.0% | ₹8 cr |
| 13 Aug '26 | 66.61 | 68.03 | 64.12 | 65.88 | −1.40 | −2.08% | 0.20 cr | 66.00 | 22.6% | ₹13 cr |
| 12 Aug '26 | 67.84 | 67.84 | 66.87 | 67.28 | −0.16 | −0.24% | 0.10 cr | 67.22 | 15.1% | ₹7 cr |
| 11 Aug '26 | 66.30 | 69.20 | 66.30 | 67.44 | +0.70 | +1.05% | 0.18 cr | 67.49 | 27.9% | ₹12 cr |
| 10 Aug '26 | 67.39 | 67.39 | 66.15 | 66.74 | −0.47 | −0.70% | 0.10 cr | 67.02 | 13.9% | ₹7 cr |
| 07 Aug '26 | 66.37 | 69.55 | 65.10 | 67.21 | +1.06 | +1.60% | 0.15 cr | 66.94 | 23.4% | ₹10 cr |
| 06 Aug '26 | 68.14 | 68.14 | 65.27 | 66.15 | −1.36 | −2.01% | 0.16 cr | 66.35 | 38.4% | ₹10 cr |
| 05 Aug '26 | 69.33 | 69.33 | 67.20 | 67.51 | −1.26 | −1.83% | 0.12 cr | 67.78 | 26.9% | ₹8 cr |
| 04 Aug '26 | 69.70 | 70.78 | 68.04 | 68.77 | −0.57 | −0.82% | 0.10 cr | 69.12 | 16.8% | ₹7 cr |
| 03 Aug '26 | 69.00 | 70.97 | 67.60 | 69.34 | +0.93 | +1.36% | 0.15 cr | 68.87 | 29.9% | ₹11 cr |
| 31 Jul '26 | 68.35 | 69.24 | 66.98 | 68.41 | +0.80 | +1.18% | 0.10 cr | 67.53 | 34.5% | ₹7 cr |
| 30 Jul '26 | 67.76 | 69.43 | 66.10 | 67.61 | +0.04 | +0.06% | 0.10 cr | 66.89 | 16.9% | ₹7 cr |
| 29 Jul '26 | 67.75 | 68.90 | 66.11 | 67.57 | −0.10 | −0.15% | 0.10 cr | 66.95 | 19.6% | ₹7 cr |
| 28 Jul '26 | 69.60 | 69.84 | 67.40 | 67.67 | −1.63 | −2.35% | 0.10 cr | 68.58 | 22.4% | ₹7 cr |
| 27 Jul '26 | 69.40 | 69.95 | 68.21 | 69.30 | +0.89 | +1.30% | 0.13 cr | 69.19 | 25.0% | ₹9 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.
