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 | 72.98 | 72.98 | 72.36 | 72.53 | +0.06 | +0.08% | 0.01 cr | 72.60 | 60.0% | ₹1 cr |
| 03 Sep '26 | 72.11 | 72.95 | 71.92 | 72.47 | +0.36 | +0.50% | 0.01 cr | 72.44 | 70.2% | ₹1 cr |
| 02 Sep '26 | 72.38 | 72.38 | 71.94 | 72.11 | −0.07 | −0.10% | 0.01 cr | 72.12 | 85.6% | ₹0 cr |
| 01 Sep '26 | 72.30 | 72.49 | 72.00 | 72.18 | +0.36 | +0.50% | 0.01 cr | 72.24 | 78.4% | ₹0 cr |
| 31 Aug '26 | 72.14 | 72.36 | 71.54 | 71.82 | −0.32 | −0.44% | 0.01 cr | 71.93 | 74.7% | ₹0 cr |
| 28 Aug '26 | 72.30 | 72.43 | 71.95 | 72.14 | −0.05 | −0.07% | 0.01 cr | 72.08 | 84.2% | ₹0 cr |
| 27 Aug '26 | 71.63 | 72.45 | 71.63 | 72.19 | +0.29 | +0.40% | 0.01 cr | 72.21 | 66.7% | ₹0 cr |
| 26 Aug '26 | 72.13 | 72.29 | 71.07 | 71.90 | +0.00 | +0.00% | 0.01 cr | 71.84 | 74.5% | ₹0 cr |
| 25 Aug '26 | 72.47 | 72.47 | 71.50 | 71.90 | −0.11 | −0.15% | 0.01 cr | 71.94 | 73.1% | ₹0 cr |
| 24 Aug '26 | 71.89 | 72.39 | 71.81 | 72.01 | +0.12 | +0.17% | 0.01 cr | 72.08 | 72.2% | ₹1 cr |
| 21 Aug '26 | 71.85 | 71.99 | 71.41 | 71.89 | +0.45 | +0.63% | 0.00 cr | 71.82 | 69.7% | ₹0 cr |
| 20 Aug '26 | 71.58 | 71.60 | 70.61 | 71.44 | +0.30 | +0.42% | 0.00 cr | 71.30 | 75.8% | ₹0 cr |
| 19 Aug '26 | 71.30 | 71.69 | 70.91 | 71.14 | −0.16 | −0.22% | 0.01 cr | 71.30 | 73.1% | ₹0 cr |
| 18 Aug '26 | 71.20 | 71.38 | 70.72 | 71.30 | +0.71 | +1.01% | 0.00 cr | 71.17 | 74.8% | ₹0 cr |
| 17 Aug '26 | 70.94 | 71.24 | 70.50 | 70.59 | −0.35 | −0.49% | 0.00 cr | 70.73 | 66.8% | ₹0 cr |
| 14 Aug '26 | 71.49 | 71.49 | 70.52 | 70.94 | +0.24 | +0.34% | 0.00 cr | 70.94 | 73.7% | ₹0 cr |
| 13 Aug '26 | 71.38 | 71.40 | 70.57 | 70.70 | −0.23 | −0.32% | 0.00 cr | 70.86 | 73.2% | ₹0 cr |
| 12 Aug '26 | 70.75 | 71.40 | 70.75 | 70.93 | +0.05 | +0.07% | 0.01 cr | 70.89 | 77.7% | ₹0 cr |
| 11 Aug '26 | 70.98 | 71.40 | 70.75 | 70.88 | +0.07 | +0.10% | 0.00 cr | 71.02 | 62.2% | ₹0 cr |
| 10 Aug '26 | 71.25 | 71.25 | 70.75 | 70.81 | +0.06 | +0.08% | 0.00 cr | 70.89 | 83.8% | ₹0 cr |
| 07 Aug '26 | 70.83 | 71.29 | 70.41 | 70.75 | −0.37 | −0.52% | 0.00 cr | 71.02 | 82.5% | ₹0 cr |
| 06 Aug '26 | 71.33 | 71.33 | 70.71 | 71.12 | +0.17 | +0.24% | 0.00 cr | 71.10 | 78.5% | ₹0 cr |
| 05 Aug '26 | 70.98 | 71.20 | 70.43 | 70.95 | +0.19 | +0.27% | 0.00 cr | 70.75 | 70.1% | ₹0 cr |
| 04 Aug '26 | 71.19 | 71.19 | 70.35 | 70.76 | −0.12 | −0.17% | 0.01 cr | 70.64 | 64.3% | ₹0 cr |
| 03 Aug '26 | 70.89 | 71.25 | 70.06 | 70.88 | +0.51 | +0.72% | 0.01 cr | 70.67 | 67.1% | ₹0 cr |
| 31 Jul '26 | 70.65 | 71.03 | 69.99 | 70.37 | +0.39 | +0.56% | 0.00 cr | 70.60 | 48.9% | ₹0 cr |
| 30 Jul '26 | 70.13 | 70.54 | 69.82 | 69.98 | −0.04 | −0.06% | 0.00 cr | 70.16 | 76.0% | ₹0 cr |
| 29 Jul '26 | 70.10 | 70.31 | 68.46 | 70.02 | −0.04 | −0.06% | 0.01 cr | 69.83 | 74.5% | ₹0 cr |
| 28 Jul '26 | 69.51 | 70.21 | 69.51 | 70.06 | +0.09 | +0.13% | 0.00 cr | 69.98 | 77.1% | ₹0 cr |
| 27 Jul '26 | 70.44 | 70.44 | 69.82 | 69.97 | +0.09 | +0.13% | 0.00 cr | 70.03 | 85.7% | ₹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.
