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 | 71.30 | 71.30 | 68.06 | 68.76 | −1.53 | −2.18% | 0.01 cr | 69.82 | 66.0% | ₹1 cr |
| 03 Sep '26 | 71.65 | 71.79 | 69.00 | 70.29 | −1.36 | −1.90% | 0.01 cr | 69.95 | 67.2% | ₹1 cr |
| 02 Sep '26 | 69.48 | 72.83 | 69.48 | 71.65 | +0.67 | +0.94% | 0.01 cr | 71.37 | 39.9% | ₹0 cr |
| 01 Sep '26 | 72.05 | 73.79 | 69.00 | 70.98 | +0.38 | +0.54% | 0.01 cr | 71.80 | 69.2% | ₹1 cr |
| 31 Aug '26 | 73.68 | 74.08 | 69.00 | 70.60 | −2.89 | −3.93% | 0.01 cr | 70.94 | 68.2% | ₹1 cr |
| 28 Aug '26 | 73.35 | 75.67 | 72.81 | 73.49 | +0.23 | +0.31% | 0.01 cr | 74.59 | 74.2% | ₹0 cr |
| 27 Aug '26 | 76.70 | 76.70 | 71.00 | 73.26 | −1.99 | −2.64% | 0.01 cr | 73.44 | 69.7% | ₹0 cr |
| 26 Aug '26 | 79.75 | 79.85 | 74.51 | 75.25 | −2.55 | −3.28% | 0.00 cr | 76.52 | 70.8% | ₹0 cr |
| 25 Aug '26 | 76.70 | 79.79 | 75.01 | 77.80 | +0.42 | +0.54% | 0.01 cr | 77.60 | 65.4% | ₹1 cr |
| 24 Aug '26 | 82.00 | 82.00 | 76.70 | 77.38 | −0.41 | −0.53% | 0.00 cr | 78.44 | 61.1% | ₹0 cr |
| 21 Aug '26 | 76.10 | 79.50 | 72.99 | 77.79 | +1.69 | +2.22% | 0.01 cr | 75.42 | 67.1% | ₹1 cr |
| 20 Aug '26 | 76.90 | 78.49 | 75.10 | 76.10 | +1.52 | +2.04% | 0.01 cr | 76.93 | 67.6% | ₹1 cr |
| 19 Aug '26 | 70.00 | 75.11 | 68.02 | 74.58 | +5.64 | +8.18% | 0.01 cr | 71.97 | 60.3% | ₹1 cr |
| 18 Aug '26 | 74.00 | 75.49 | 67.16 | 68.94 | −5.32 | −7.16% | 0.02 cr | 70.49 | 68.3% | ₹1 cr |
| 17 Aug '26 | 81.85 | 82.00 | 74.13 | 74.26 | −8.10 | −9.83% | 0.02 cr | 76.14 | 59.4% | ₹2 cr |
| 14 Aug '26 | 84.00 | 84.49 | 80.01 | 82.36 | −0.81 | −0.97% | 0.00 cr | 81.73 | — | ₹0 cr |
| 13 Aug '26 | 83.49 | 85.25 | 77.71 | 83.17 | +1.79 | +2.20% | 0.01 cr | 83.46 | — | ₹1 cr |
| 12 Aug '26 | 82.06 | 82.06 | 79.00 | 81.38 | −0.68 | −0.83% | 0.00 cr | 80.02 | — | ₹0 cr |
| 11 Aug '26 | 81.50 | 83.00 | 80.12 | 82.06 | −0.89 | −1.07% | 0.00 cr | 81.80 | — | ₹0 cr |
| 10 Aug '26 | 83.39 | 85.00 | 79.23 | 82.95 | +0.02 | +0.02% | 0.00 cr | 81.62 | — | ₹0 cr |
| 07 Aug '26 | 86.00 | 87.50 | 81.63 | 82.93 | −2.99 | −3.48% | 0.01 cr | 83.44 | — | ₹1 cr |
| 06 Aug '26 | 83.87 | 85.92 | 83.87 | 85.92 | +4.09 | +5.00% | 0.01 cr | 85.88 | — | ₹1 cr |
| 05 Aug '26 | 77.40 | 82.06 | 77.40 | 81.83 | +3.67 | +4.70% | 0.01 cr | 80.20 | — | ₹1 cr |
| 04 Aug '26 | 74.01 | 78.80 | 73.15 | 78.16 | +2.48 | +3.28% | 0.00 cr | 77.02 | — | ₹0 cr |
| 03 Aug '26 | 70.74 | 76.49 | 70.74 | 75.68 | +2.31 | +3.15% | 0.01 cr | 72.91 | — | ₹1 cr |
| 31 Jul '26 | 73.37 | 73.37 | 73.37 | 73.37 | −1.49 | −1.99% | 0.00 cr | 73.37 | — | ₹0 cr |
| 30 Jul '26 | 76.50 | 76.50 | 74.86 | 74.86 | −1.52 | −1.99% | 0.00 cr | 75.69 | — | ₹0 cr |
| 29 Jul '26 | 76.00 | 76.99 | 75.50 | 76.38 | −0.65 | −0.84% | 0.00 cr | 75.94 | — | ₹0 cr |
| 28 Jul '26 | 77.03 | 77.03 | 77.03 | 77.03 | −1.57 | −2.00% | 0.00 cr | 77.03 | — | ₹0 cr |
| 27 Jul '26 | 78.60 | 78.60 | 78.60 | 78.60 | −1.17 | −1.47% | 0.01 cr | 78.60 | — | ₹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.
