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 | 64.00 | 64.00 | 61.50 | 62.71 | −0.59 | −0.93% | 0.00 cr | 62.92 | 65.0% | ₹0 cr |
| 03 Sep '26 | 63.79 | 64.60 | 63.05 | 63.30 | +0.17 | +0.27% | 0.00 cr | 63.29 | 53.2% | ₹0 cr |
| 02 Sep '26 | 61.73 | 65.00 | 61.35 | 63.13 | +1.40 | +2.27% | 0.00 cr | 62.64 | 53.3% | ₹0 cr |
| 01 Sep '26 | 63.90 | 63.90 | 61.00 | 61.73 | −1.00 | −1.59% | 0.00 cr | 61.94 | 66.8% | ₹0 cr |
| 31 Aug '26 | 64.90 | 64.90 | 62.55 | 62.73 | −1.04 | −1.63% | 0.00 cr | 63.21 | 46.6% | ₹0 cr |
| 28 Aug '26 | 61.10 | 65.30 | 61.00 | 63.77 | +2.59 | +4.23% | 0.00 cr | 63.93 | 51.7% | ₹0 cr |
| 27 Aug '26 | 62.80 | 62.80 | 60.61 | 61.18 | −0.27 | −0.44% | 0.00 cr | 61.42 | 56.4% | ₹0 cr |
| 26 Aug '26 | 63.50 | 63.50 | 61.30 | 61.45 | −0.64 | −1.03% | 0.00 cr | 61.96 | 63.1% | ₹0 cr |
| 25 Aug '26 | 63.60 | 63.60 | 61.50 | 62.09 | +0.43 | +0.70% | 0.00 cr | 62.03 | 41.1% | ₹0 cr |
| 24 Aug '26 | 63.20 | 63.20 | 60.36 | 61.66 | −1.09 | −1.74% | 0.00 cr | 61.98 | 60.7% | ₹0 cr |
| 21 Aug '26 | 63.36 | 64.50 | 62.00 | 62.75 | +0.65 | +1.05% | 0.00 cr | 62.98 | 70.1% | ₹0 cr |
| 20 Aug '26 | 62.00 | 62.96 | 62.00 | 62.10 | +1.02 | +1.67% | 0.00 cr | 62.40 | 78.0% | ₹0 cr |
| 19 Aug '26 | 62.56 | 63.00 | 60.05 | 61.08 | −1.48 | −2.37% | 0.00 cr | 61.21 | 59.7% | ₹0 cr |
| 18 Aug '26 | 65.20 | 65.20 | 62.24 | 62.56 | −1.16 | −1.82% | 0.00 cr | 62.98 | 74.0% | ₹0 cr |
| 17 Aug '26 | 64.27 | 65.98 | 63.50 | 63.72 | −0.55 | −0.86% | 0.00 cr | 64.19 | 85.9% | ₹0 cr |
| 14 Aug '26 | 65.85 | 67.40 | 63.10 | 64.27 | −1.58 | −2.40% | 0.00 cr | 64.40 | 64.3% | ₹0 cr |
| 13 Aug '26 | 68.70 | 68.97 | 65.62 | 65.85 | −1.32 | −1.97% | 0.00 cr | 66.65 | 71.1% | ₹0 cr |
| 12 Aug '26 | 67.86 | 68.97 | 66.80 | 67.17 | −0.69 | −1.02% | 0.00 cr | 67.54 | 80.2% | ₹0 cr |
| 11 Aug '26 | 69.50 | 69.50 | 67.70 | 67.86 | −0.11 | −0.16% | 0.00 cr | 68.03 | 81.3% | ₹0 cr |
| 10 Aug '26 | 68.09 | 68.90 | 67.80 | 67.97 | −0.12 | −0.18% | 0.00 cr | 68.30 | 69.3% | ₹0 cr |
| 07 Aug '26 | 69.97 | 70.31 | 67.55 | 68.09 | −1.88 | −2.69% | 0.00 cr | 68.60 | 54.0% | ₹0 cr |
| 06 Aug '26 | 68.90 | 72.50 | 67.06 | 69.97 | +2.65 | +3.94% | 0.00 cr | 70.44 | 68.0% | ₹0 cr |
| 05 Aug '26 | 67.40 | 69.50 | 66.66 | 67.32 | +0.22 | +0.33% | 0.00 cr | 68.30 | 59.8% | ₹0 cr |
| 04 Aug '26 | 66.72 | 67.39 | 66.70 | 67.10 | +0.44 | +0.66% | 0.00 cr | 67.01 | 56.7% | ₹0 cr |
| 03 Aug '26 | 67.55 | 68.25 | 66.15 | 66.66 | −0.18 | −0.27% | 0.00 cr | 67.13 | 63.9% | ₹0 cr |
| 31 Jul '26 | 68.78 | 68.78 | 66.05 | 66.84 | −0.64 | −0.95% | 0.00 cr | 66.98 | 68.4% | ₹0 cr |
| 30 Jul '26 | 68.97 | 68.97 | 66.61 | 67.48 | −0.34 | −0.50% | 0.00 cr | 67.73 | 63.8% | ₹0 cr |
| 29 Jul '26 | 69.79 | 69.79 | 65.15 | 67.82 | +1.43 | +2.15% | 0.00 cr | 67.49 | 57.6% | ₹0 cr |
| 28 Jul '26 | 66.51 | 68.63 | 66.15 | 66.39 | −0.19 | −0.29% | 0.00 cr | 66.81 | 56.3% | ₹0 cr |
| 27 Jul '26 | 67.17 | 69.00 | 65.60 | 66.58 | −0.59 | −0.88% | 0.00 cr | 67.08 | 39.3% | ₹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.
