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 | 65.95 | 66.68 | 64.00 | 66.07 | +1.92 | +2.99% | 0.00 cr | 65.31 | ₹0 cr |
| 03 Sep '26 | 65.15 | 65.95 | 64.00 | 64.15 | −0.95 | −1.46% | 0.00 cr | 64.46 | ₹0 cr |
| 02 Sep '26 | 66.00 | 66.10 | 64.00 | 65.10 | −1.37 | −2.06% | 0.00 cr | 64.70 | ₹0 cr |
| 01 Sep '26 | 67.95 | 67.95 | 64.50 | 66.47 | −0.07 | −0.11% | 0.00 cr | 65.74 | ₹0 cr |
| 31 Aug '26 | 69.28 | 71.40 | 66.02 | 66.54 | −2.74 | −3.95% | 0.00 cr | 68.22 | ₹0 cr |
| 28 Aug '26 | 68.50 | 69.28 | 65.36 | 69.28 | +3.29 | +4.99% | 0.01 cr | 68.70 | ₹0 cr |
| 27 Aug '26 | 63.84 | 65.99 | 63.00 | 65.99 | +3.14 | +5.00% | 0.01 cr | 65.75 | ₹0 cr |
| 26 Aug '26 | 61.26 | 63.50 | 61.26 | 62.85 | +1.02 | +1.65% | 0.00 cr | 62.87 | ₹0 cr |
| 25 Aug '26 | 61.65 | 62.00 | 60.56 | 61.83 | +0.15 | +0.24% | 0.00 cr | 61.51 | ₹0 cr |
| 24 Aug '26 | 60.10 | 61.89 | 60.10 | 61.68 | +1.68 | +2.80% | 0.00 cr | 61.42 | ₹0 cr |
| 21 Aug '26 | 59.10 | 60.99 | 59.00 | 60.00 | −0.30 | −0.50% | 0.00 cr | 59.82 | ₹0 cr |
| 20 Aug '26 | 61.20 | 61.20 | 59.25 | 60.30 | +1.22 | +2.06% | 0.00 cr | 59.90 | ₹0 cr |
| 19 Aug '26 | 60.00 | 61.00 | 58.75 | 59.08 | +0.14 | +0.24% | 0.00 cr | 59.72 | ₹0 cr |
| 18 Aug '26 | 58.80 | 61.00 | 58.50 | 58.94 | −1.72 | −2.84% | 0.00 cr | 59.06 | ₹0 cr |
| 17 Aug '26 | 62.40 | 62.40 | 59.61 | 60.66 | −1.75 | −2.80% | 0.00 cr | 60.54 | ₹0 cr |
| 14 Aug '26 | 63.02 | 64.90 | 62.32 | 62.41 | −3.19 | −4.86% | 0.00 cr | 63.21 | ₹0 cr |
| 13 Aug '26 | 62.50 | 65.60 | 62.50 | 65.60 | +3.12 | +4.99% | 0.00 cr | 65.06 | ₹0 cr |
| 12 Aug '26 | 61.00 | 62.48 | 60.64 | 62.48 | +2.97 | +4.99% | 0.01 cr | 62.19 | ₹0 cr |
| 11 Aug '26 | 61.89 | 61.89 | 59.00 | 59.51 | −0.39 | −0.65% | 0.00 cr | 59.35 | ₹0 cr |
| 10 Aug '26 | 61.00 | 61.00 | 59.81 | 59.90 | −0.11 | −0.18% | 0.00 cr | 60.18 | ₹0 cr |
| 07 Aug '26 | 59.30 | 60.06 | 59.26 | 60.01 | −0.04 | −0.07% | 0.00 cr | 59.90 | ₹0 cr |
| 06 Aug '26 | 61.95 | 61.95 | 60.00 | 60.05 | −0.24 | −0.40% | 0.00 cr | 60.22 | ₹0 cr |
| 05 Aug '26 | 60.99 | 61.80 | 59.50 | 60.29 | −0.50 | −0.82% | 0.00 cr | 60.46 | ₹0 cr |
| 04 Aug '26 | 61.60 | 62.00 | 60.15 | 60.79 | −0.47 | −0.77% | 0.00 cr | 60.98 | ₹0 cr |
| 03 Aug '26 | 61.16 | 62.40 | 61.00 | 61.26 | +0.28 | +0.46% | 0.00 cr | 61.81 | ₹0 cr |
| 31 Jul '26 | 61.45 | 61.45 | 58.55 | 60.98 | +1.37 | +2.30% | 0.00 cr | 60.33 | ₹0 cr |
| 30 Jul '26 | 60.89 | 61.63 | 57.50 | 59.61 | −0.27 | −0.45% | 0.00 cr | 59.46 | ₹0 cr |
| 29 Jul '26 | 62.75 | 62.90 | 59.65 | 59.88 | −2.87 | −4.57% | 0.01 cr | 60.70 | ₹0 cr |
| 28 Jul '26 | 63.70 | 65.00 | 61.22 | 62.75 | −1.20 | −1.88% | 0.00 cr | 63.01 | ₹0 cr |
| 27 Jul '26 | 63.98 | 65.49 | 63.00 | 63.95 | −0.11 | −0.17% | 0.00 cr | 64.20 | ₹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.
