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 | 72.80 | 73.15 | 72.00 | 73.15 | +3.45 | +4.95% | 0.00 cr | 72.79 | 100.0% | ₹0 cr |
| 03 Sep '26 | 66.00 | 69.70 | 66.00 | 69.70 | +3.30 | +4.97% | 0.00 cr | 69.08 | 100.0% | ₹0 cr |
| 02 Sep '26 | 66.40 | 66.40 | 66.00 | 66.40 | −1.85 | −2.71% | 0.00 cr | 66.17 | 100.0% | ₹0 cr |
| 01 Sep '26 | 68.20 | 68.25 | 68.20 | 68.25 | +3.25 | +5.00% | 0.00 cr | 68.24 | 100.0% | ₹0 cr |
| 31 Aug '26 | 65.60 | 65.60 | 65.00 | 65.00 | −3.40 | −4.97% | 0.00 cr | 65.10 | 100.0% | ₹0 cr |
| 28 Aug '26 | 68.00 | 68.40 | 68.00 | 68.40 | +0.00 | +0.00% | 0.00 cr | 68.30 | 100.0% | ₹0 cr |
| 27 Aug '26 | 70.00 | 70.00 | 68.40 | 68.40 | −3.60 | −5.00% | 0.00 cr | 68.67 | 83.3% | ₹0 cr |
| 26 Aug '26 | 72.00 | 72.00 | 72.00 | 72.00 | +3.20 | +4.65% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 68.80 | 68.80 | 68.75 | 68.80 | +3.25 | +4.96% | 0.00 cr | 68.80 | 80.0% | ₹0 cr |
| 24 Aug '26 | 65.60 | 65.65 | 65.55 | 65.55 | −3.45 | −5.00% | 0.00 cr | 65.61 | 71.4% | ₹0 cr |
| 20 Aug '26 | 70.85 | 71.20 | 69.00 | 69.00 | −0.85 | −1.22% | 0.00 cr | 70.51 | 100.0% | ₹0 cr |
| 18 Aug '26 | 69.50 | 69.85 | 69.50 | 69.85 | +3.30 | +4.96% | 0.00 cr | 69.80 | 90.9% | ₹0 cr |
| 13 Aug '26 | 66.55 | 66.55 | 66.55 | 66.55 | +0.95 | +1.45% | 0.00 cr | 66.55 | 100.0% | ₹0 cr |
| 10 Aug '26 | 66.50 | 66.55 | 65.20 | 65.60 | +2.20 | +3.47% | 0.00 cr | 65.94 | 88.9% | ₹0 cr |
| 07 Aug '26 | 62.95 | 63.40 | 62.95 | 63.40 | +3.00 | +4.97% | 0.00 cr | 63.31 | 100.0% | ₹0 cr |
| 06 Aug '26 | 64.00 | 64.00 | 60.40 | 60.40 | −2.45 | −3.90% | 0.00 cr | 62.80 | 100.0% | ₹0 cr |
| 05 Aug '26 | 62.00 | 62.85 | 61.50 | 62.85 | +0.00 | +0.00% | 0.00 cr | 61.87 | 80.0% | ₹0 cr |
| 04 Aug '26 | 62.85 | 62.85 | 62.85 | 62.85 | +0.00 | +0.00% | 0.00 cr | 62.85 | 100.0% | ₹0 cr |
| 03 Aug '26 | 60.90 | 62.85 | 60.90 | 62.85 | −1.25 | −1.95% | 0.00 cr | 61.15 | 87.5% | ₹0 cr |
| 31 Jul '26 | 64.25 | 64.25 | 64.10 | 64.10 | −3.35 | −4.97% | 0.00 cr | 64.15 | 71.4% | ₹0 cr |
| 30 Jul '26 | 67.50 | 67.50 | 67.45 | 67.45 | −3.55 | −5.00% | 0.00 cr | 67.48 | 100.0% | ₹0 cr |
| 29 Jul '26 | 71.60 | 71.60 | 70.00 | 71.00 | +2.80 | +4.11% | 0.00 cr | 71.11 | 87.5% | ₹0 cr |
| 28 Jul '26 | 68.20 | 68.20 | 68.20 | 68.20 | +3.10 | +4.76% | 0.00 cr | 68.20 | 100.0% | ₹0 cr |
| 27 Jul '26 | 65.00 | 65.10 | 65.00 | 65.10 | +3.10 | +5.00% | 0.00 cr | 65.08 | 100.0% | ₹0 cr |
| 24 Jul '26 | 62.50 | 62.50 | 62.00 | 62.00 | +0.00 | +0.00% | 0.00 cr | 62.02 | 100.0% | ₹0 cr |
| 22 Jul '26 | 60.50 | 62.00 | 60.50 | 62.00 | +1.50 | +2.48% | 0.00 cr | 61.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 59.65 | 63.00 | 59.65 | 60.50 | −2.25 | −3.59% | 0.00 cr | 60.82 | 85.7% | ₹0 cr |
| 20 Jul '26 | 62.75 | 62.75 | 62.75 | 62.75 | +0.00 | +0.00% | 0.00 cr | 62.75 | 100.0% | ₹0 cr |
| 16 Jul '26 | 62.75 | 62.75 | 62.75 | 62.75 | −3.25 | −4.92% | 0.00 cr | 62.75 | 100.0% | ₹0 cr |
| 14 Jul '26 | 66.00 | 66.00 | 66.00 | 66.00 | +1.50 | +2.33% | 0.00 cr | 66.00 | 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.
