End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 66.50 | 68.85 | 65.25 | 65.55 | −0.97 | −1.46% | 0.00 cr | 67.47 | ₹0 cr |
| 03 Sep '26 | 69.50 | 69.50 | 66.01 | 66.52 | −2.34 | −3.40% | 0.00 cr | 67.62 | ₹0 cr |
| 02 Sep '26 | 70.45 | 70.45 | 66.60 | 68.86 | +1.45 | +2.15% | 0.00 cr | 68.94 | ₹0 cr |
| 01 Sep '26 | 64.89 | 67.41 | 64.89 | 67.41 | +3.21 | +5.00% | 0.00 cr | 66.71 | ₹0 cr |
| 31 Aug '26 | 63.01 | 66.99 | 63.01 | 64.20 | −2.06 | −3.11% | 0.00 cr | 64.27 | ₹0 cr |
| 28 Aug '26 | 65.60 | 67.76 | 65.00 | 66.26 | +0.66 | +1.01% | 0.00 cr | 66.42 | ₹0 cr |
| 27 Aug '26 | 66.00 | 66.90 | 65.11 | 65.60 | −0.35 | −0.53% | 0.00 cr | 65.89 | ₹0 cr |
| 26 Aug '26 | 67.20 | 67.20 | 65.60 | 65.95 | −1.25 | −1.86% | 0.00 cr | 65.92 | ₹0 cr |
| 25 Aug '26 | 67.50 | 67.53 | 65.54 | 67.20 | −0.30 | −0.44% | 0.00 cr | 67.01 | ₹0 cr |
| 24 Aug '26 | 67.90 | 67.90 | 67.50 | 67.50 | −0.37 | −0.55% | 0.00 cr | 67.73 | ₹0 cr |
| 21 Aug '26 | 65.50 | 68.50 | 65.50 | 67.87 | −0.08 | −0.12% | 0.00 cr | 67.65 | ₹0 cr |
| 20 Aug '26 | 68.23 | 68.23 | 66.22 | 67.95 | −0.28 | −0.41% | 0.00 cr | 67.04 | ₹0 cr |
| 19 Aug '26 | 67.22 | 68.50 | 66.21 | 68.23 | +1.01 | +1.50% | 0.00 cr | 67.54 | ₹0 cr |
| 18 Aug '26 | 67.71 | 69.79 | 65.60 | 67.22 | −0.49 | −0.72% | 0.00 cr | 67.36 | ₹0 cr |
| 17 Aug '26 | 67.98 | 68.59 | 65.00 | 67.71 | +0.84 | +1.26% | 0.00 cr | 67.01 | ₹0 cr |
| 14 Aug '26 | 69.96 | 69.96 | 66.64 | 66.87 | −3.06 | −4.38% | 0.00 cr | 67.39 | ₹0 cr |
| 13 Aug '26 | 68.18 | 71.50 | 65.01 | 69.93 | +1.75 | +2.57% | 0.00 cr | 68.26 | ₹0 cr |
| 12 Aug '26 | 67.84 | 68.50 | 66.00 | 68.18 | +0.34 | +0.50% | 0.00 cr | 67.95 | ₹0 cr |
| 11 Aug '26 | 67.98 | 68.70 | 67.10 | 67.84 | +1.57 | +2.37% | 0.00 cr | 68.47 | ₹0 cr |
| 10 Aug '26 | 67.23 | 68.00 | 65.31 | 66.27 | −0.96 | −1.43% | 0.00 cr | 66.15 | ₹0 cr |
| 07 Aug '26 | 68.70 | 68.70 | 66.01 | 67.23 | −1.47 | −2.14% | 0.00 cr | 67.12 | ₹0 cr |
| 06 Aug '26 | 68.00 | 68.96 | 66.00 | 68.70 | +0.53 | +0.78% | 0.00 cr | 67.28 | ₹0 cr |
| 05 Aug '26 | 70.00 | 70.90 | 67.45 | 68.17 | −2.45 | −3.47% | 0.00 cr | 67.88 | ₹0 cr |
| 04 Aug '26 | 69.75 | 70.75 | 68.75 | 70.62 | +2.03 | +2.96% | 0.00 cr | 69.99 | ₹0 cr |
| 03 Aug '26 | 71.00 | 71.00 | 68.50 | 68.59 | −2.07 | −2.93% | 0.00 cr | 69.20 | ₹0 cr |
| 31 Jul '26 | 71.60 | 71.82 | 69.20 | 70.66 | −0.59 | −0.83% | 0.00 cr | 69.49 | ₹0 cr |
| 30 Jul '26 | 71.34 | 71.34 | 71.00 | 71.25 | +0.49 | +0.69% | 0.00 cr | 71.22 | ₹0 cr |
| 29 Jul '26 | 70.00 | 71.90 | 69.40 | 70.76 | +1.51 | +2.18% | 0.00 cr | 69.83 | ₹0 cr |
| 28 Jul '26 | 68.55 | 70.00 | 68.55 | 69.25 | −0.74 | −1.06% | 0.00 cr | 69.17 | ₹0 cr |
| 27 Jul '26 | 74.40 | 74.40 | 68.01 | 69.99 | −1.12 | −1.58% | 0.00 cr | 69.47 | ₹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.
