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 | 78.00 | 78.00 | 78.00 | 78.00 | +2.40 | +3.17% | 0.00 cr | 78.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 74.00 | 75.60 | 74.00 | 75.60 | +3.60 | +5.00% | 0.01 cr | 75.57 | 98.9% | ₹1 cr |
| 02 Sep '26 | 72.00 | 72.00 | 72.00 | 72.00 | +0.40 | +0.56% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 71.60 | 71.60 | 71.60 | 71.60 | +3.10 | +4.53% | 0.00 cr | 71.60 | 100.0% | ₹0 cr |
| 27 Aug '26 | 71.00 | 71.00 | 68.00 | 68.50 | −1.85 | −2.63% | 0.00 cr | 70.08 | 100.0% | ₹0 cr |
| 26 Aug '26 | 70.35 | 70.35 | 70.35 | 70.35 | +3.35 | +5.00% | 0.00 cr | 70.35 | 100.0% | ₹0 cr |
| 25 Aug '26 | 67.00 | 67.00 | 67.00 | 67.00 | +2.90 | +4.52% | 0.00 cr | 67.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 64.10 | 64.10 | 64.10 | 64.10 | −3.30 | −4.90% | 0.00 cr | 64.10 | 100.0% | ₹0 cr |
| 21 Aug '26 | 70.85 | 70.85 | 67.35 | 67.40 | −3.45 | −4.87% | 0.00 cr | 68.05 | 91.7% | ₹0 cr |
| 20 Aug '26 | 69.50 | 70.85 | 69.50 | 70.85 | +2.25 | +3.28% | 0.00 cr | 70.63 | 100.0% | ₹0 cr |
| 19 Aug '26 | 71.20 | 71.60 | 68.55 | 68.60 | +0.40 | +0.59% | 0.00 cr | 69.87 | 95.0% | ₹0 cr |
| 18 Aug '26 | 67.00 | 68.25 | 67.00 | 68.20 | +3.20 | +4.92% | 0.00 cr | 67.86 | 100.0% | ₹0 cr |
| 14 Aug '26 | 65.00 | 65.00 | 65.00 | 65.00 | +2.00 | +3.17% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 63.00 | 63.00 | 63.00 | 63.00 | −0.95 | −1.49% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 63.95 | 63.95 | 63.95 | 63.95 | +0.35 | +0.55% | 0.00 cr | 63.95 | 100.0% | ₹0 cr |
| 10 Aug '26 | 63.35 | 63.60 | 63.20 | 63.60 | −2.85 | −4.29% | 0.00 cr | 63.36 | 100.0% | ₹0 cr |
| 07 Aug '26 | 66.15 | 66.65 | 66.15 | 66.45 | +2.95 | +4.65% | 0.00 cr | 66.45 | 100.0% | ₹0 cr |
| 06 Aug '26 | 61.00 | 64.65 | 60.00 | 63.50 | +1.80 | +2.92% | 0.00 cr | 62.65 | 85.7% | ₹0 cr |
| 05 Aug '26 | 60.90 | 62.05 | 60.90 | 61.70 | +2.60 | +4.40% | 0.00 cr | 61.73 | 100.0% | ₹0 cr |
| 04 Aug '26 | 59.20 | 59.60 | 59.10 | 59.10 | +0.50 | +0.85% | 0.00 cr | 59.30 | 100.0% | ₹0 cr |
| 03 Aug '26 | 58.60 | 58.60 | 58.60 | 58.60 | +0.00 | +0.00% | 0.00 cr | 58.60 | 100.0% | ₹0 cr |
| 31 Jul '26 | 58.60 | 58.60 | 58.60 | 58.60 | +0.90 | +1.56% | 0.00 cr | 58.60 | 100.0% | ₹0 cr |
| 30 Jul '26 | 57.70 | 57.70 | 57.70 | 57.70 | −3.00 | −4.94% | 0.00 cr | 57.70 | 50.0% | ₹0 cr |
| 28 Jul '26 | 60.70 | 60.75 | 60.70 | 60.70 | +0.95 | +1.59% | 0.00 cr | 60.73 | 100.0% | ₹0 cr |
| 27 Jul '26 | 59.75 | 59.75 | 59.75 | 59.75 | +2.40 | +4.18% | 0.00 cr | 59.75 | 100.0% | ₹0 cr |
| 24 Jul '26 | 57.35 | 57.35 | 57.35 | 57.35 | +2.35 | +4.27% | 0.00 cr | 57.35 | 100.0% | ₹0 cr |
| 23 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | −2.85 | −4.93% | 0.00 cr | 55.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 59.45 | 59.45 | 56.05 | 57.85 | −1.10 | −1.87% | 0.00 cr | 57.35 | 75.0% | ₹0 cr |
| 21 Jul '26 | 58.95 | 58.95 | 58.95 | 58.95 | +1.95 | +3.42% | 0.00 cr | 58.95 | 100.0% | ₹0 cr |
| 20 Jul '26 | 57.20 | 57.20 | 57.00 | 57.00 | +2.00 | +3.64% | 0.00 cr | 57.10 | 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.
