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 | 73.95 | 84.00 | 73.95 | 84.00 | +14.00 | +20.00% | 0.00 cr | 82.18 | 66.7% | ₹0 cr |
| 03 Sep '26 | 70.00 | 70.20 | 69.95 | 70.00 | +0.95 | +1.38% | 0.00 cr | 70.02 | 94.1% | ₹0 cr |
| 02 Sep '26 | 62.95 | 71.00 | 62.95 | 69.05 | +6.10 | +9.69% | 0.00 cr | 67.80 | 100.0% | ₹0 cr |
| 01 Sep '26 | 62.00 | 63.00 | 62.00 | 62.95 | −0.05 | −0.08% | 0.00 cr | 62.60 | 100.0% | ₹0 cr |
| 28 Aug '26 | 62.50 | 64.00 | 59.20 | 63.00 | −1.00 | −1.56% | 0.00 cr | 61.44 | 57.7% | ₹0 cr |
| 27 Aug '26 | 65.00 | 66.00 | 60.65 | 64.00 | −4.00 | −5.88% | 0.00 cr | 63.68 | 77.3% | ₹0 cr |
| 26 Aug '26 | 66.50 | 68.00 | 66.50 | 68.00 | +2.50 | +3.82% | 0.00 cr | 67.25 | 100.0% | ₹0 cr |
| 25 Aug '26 | 66.00 | 66.00 | 65.50 | 65.50 | −0.40 | −0.61% | 0.00 cr | 65.88 | 100.0% | ₹0 cr |
| 24 Aug '26 | 66.00 | 66.00 | 65.90 | 65.90 | −0.30 | −0.45% | 0.00 cr | 65.98 | 100.0% | ₹0 cr |
| 21 Aug '26 | 67.00 | 67.00 | 65.95 | 66.20 | −4.30 | −6.10% | 0.00 cr | 66.34 | 93.8% | ₹0 cr |
| 20 Aug '26 | 70.50 | 70.50 | 70.50 | 70.50 | +0.00 | +0.00% | 0.00 cr | 70.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 70.50 | 70.50 | 70.50 | 70.50 | −2.00 | −2.76% | 0.00 cr | 70.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 72.50 | 72.50 | 72.50 | 72.50 | +0.00 | +0.00% | 0.00 cr | 72.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 72.50 | 72.50 | 72.50 | 72.50 | +0.30 | +0.42% | 0.00 cr | 72.50 | 50.0% | ₹0 cr |
| 13 Aug '26 | 73.00 | 73.00 | 72.00 | 72.20 | −1.80 | −2.43% | 0.00 cr | 72.40 | 100.0% | ₹0 cr |
| 12 Aug '26 | 71.50 | 76.00 | 71.50 | 74.00 | −2.80 | −3.65% | 0.00 cr | 75.06 | 80.0% | ₹0 cr |
| 11 Aug '26 | 70.50 | 76.80 | 70.50 | 76.80 | +4.45 | +6.15% | 0.00 cr | 74.10 | 66.7% | ₹0 cr |
| 10 Aug '26 | 80.00 | 80.00 | 68.00 | 72.35 | −4.15 | −5.42% | 0.00 cr | 76.69 | 82.3% | ₹0 cr |
| 07 Aug '26 | 70.00 | 76.50 | 70.00 | 76.50 | +3.50 | +4.79% | 0.00 cr | 73.84 | 93.8% | ₹0 cr |
| 06 Aug '26 | 69.00 | 73.00 | 68.50 | 73.00 | +5.00 | +7.35% | 0.00 cr | 71.34 | 90.9% | ₹0 cr |
| 05 Aug '26 | 68.00 | 72.00 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 69.73 | 86.7% | ₹0 cr |
| 04 Aug '26 | 70.00 | 70.00 | 67.00 | 68.00 | −2.00 | −2.86% | 0.00 cr | 69.00 | 80.0% | ₹0 cr |
| 03 Aug '26 | 69.90 | 70.00 | 69.90 | 70.00 | +0.05 | +0.07% | 0.00 cr | 69.97 | 100.0% | ₹0 cr |
| 31 Jul '26 | 67.00 | 69.95 | 67.00 | 69.95 | −0.05 | −0.07% | 0.00 cr | 67.99 | 75.0% | ₹0 cr |
| 30 Jul '26 | 69.00 | 72.05 | 69.00 | 70.00 | +3.25 | +4.87% | 0.00 cr | 70.59 | 91.7% | ₹0 cr |
| 29 Jul '26 | 66.00 | 67.00 | 66.00 | 66.75 | −3.25 | −4.64% | 0.00 cr | 66.60 | 80.0% | ₹0 cr |
| 28 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 70.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 68.25 | 70.00 | 68.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 69.47 | 76.5% | ₹0 cr |
| 24 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 70.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 70.00 | 70.00 | 70.00 | 70.00 | +3.00 | +4.48% | 0.00 cr | 70.00 | 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.
