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 | 70.71 | 76.90 | 70.71 | 75.64 | +4.93 | +6.97% | 0.02 cr | 74.85 | 41.1% | ₹2 cr |
| 03 Sep '26 | 72.94 | 73.00 | 68.91 | 70.71 | −1.51 | −2.09% | 0.02 cr | 70.82 | 22.5% | ₹1 cr |
| 02 Sep '26 | 70.12 | 73.48 | 69.41 | 72.22 | +0.30 | +0.42% | 0.01 cr | 71.69 | 19.0% | ₹1 cr |
| 01 Sep '26 | 71.23 | 72.63 | 68.25 | 71.92 | +0.29 | +0.40% | 0.01 cr | 71.04 | 21.8% | ₹1 cr |
| 31 Aug '26 | 71.99 | 73.29 | 70.11 | 71.63 | −0.56 | −0.78% | 0.01 cr | 71.71 | 23.1% | ₹1 cr |
| 28 Aug '26 | 72.90 | 76.08 | 67.57 | 72.19 | −0.89 | −1.22% | 0.02 cr | 71.98 | 43.6% | ₹2 cr |
| 27 Aug '26 | 76.00 | 76.00 | 72.02 | 73.08 | −2.08 | −2.77% | 0.02 cr | 74.06 | 40.2% | ₹1 cr |
| 26 Aug '26 | 73.50 | 77.00 | 70.61 | 75.16 | +1.90 | +2.59% | 0.05 cr | 74.52 | 33.0% | ₹4 cr |
| 25 Aug '26 | 81.00 | 81.00 | 71.15 | 73.26 | −13.66 | −15.72% | 0.22 cr | 74.60 | 23.3% | ₹16 cr |
| 24 Aug '26 | 109.80 | 115.25 | 86.92 | 86.92 | −21.72 | −19.99% | 0.23 cr | 99.17 | 33.4% | ₹23 cr |
| 21 Aug '26 | 104.70 | 109.70 | 102.01 | 108.64 | +6.69 | +6.56% | 0.05 cr | 107.37 | 18.5% | ₹6 cr |
| 20 Aug '26 | 104.30 | 106.27 | 101.00 | 101.95 | −2.97 | −2.83% | 0.02 cr | 104.24 | 22.7% | ₹2 cr |
| 19 Aug '26 | 109.50 | 109.50 | 102.10 | 104.92 | −0.54 | −0.51% | 0.01 cr | 105.45 | 25.5% | ₹1 cr |
| 18 Aug '26 | 103.55 | 106.67 | 103.55 | 105.46 | −1.98 | −1.84% | 0.02 cr | 105.34 | 18.1% | ₹2 cr |
| 17 Aug '26 | 114.00 | 114.00 | 104.25 | 107.44 | +0.66 | +0.62% | 0.02 cr | 107.20 | 17.9% | ₹2 cr |
| 14 Aug '26 | 115.00 | 115.00 | 101.20 | 106.78 | +2.09 | +2.00% | 0.05 cr | 108.62 | 15.7% | ₹5 cr |
| 13 Aug '26 | 103.10 | 106.99 | 98.80 | 104.69 | +1.11 | +1.07% | 0.03 cr | 102.93 | 31.8% | ₹3 cr |
| 12 Aug '26 | 109.59 | 110.37 | 101.10 | 103.58 | −4.93 | −4.54% | 0.02 cr | 104.87 | 42.1% | ₹2 cr |
| 11 Aug '26 | 110.95 | 111.08 | 107.25 | 108.51 | −2.78 | −2.50% | 0.01 cr | 109.54 | 15.0% | ₹1 cr |
| 10 Aug '26 | 112.00 | 113.93 | 109.35 | 111.29 | −1.59 | −1.41% | 0.01 cr | 112.19 | 6.4% | ₹1 cr |
| 07 Aug '26 | 110.55 | 113.98 | 109.72 | 112.88 | +2.10 | +1.90% | 0.03 cr | 112.15 | 23.2% | ₹3 cr |
| 06 Aug '26 | 106.70 | 111.50 | 104.43 | 110.78 | +5.73 | +5.45% | 0.04 cr | 109.01 | 16.3% | ₹4 cr |
| 05 Aug '26 | 112.98 | 116.00 | 100.25 | 105.05 | −5.70 | −5.15% | 0.17 cr | 107.57 | 10.3% | ₹19 cr |
| 04 Aug '26 | 113.70 | 114.17 | 110.00 | 110.75 | −1.83 | −1.63% | 0.01 cr | 112.79 | 26.6% | ₹1 cr |
| 03 Aug '26 | 114.30 | 115.86 | 111.10 | 112.58 | −2.23 | −1.94% | 0.02 cr | 113.54 | 13.5% | ₹2 cr |
| 31 Jul '26 | 115.90 | 117.49 | 111.86 | 114.81 | −0.98 | −0.85% | 0.05 cr | 115.89 | 20.7% | ₹5 cr |
| 30 Jul '26 | 114.49 | 116.43 | 112.65 | 115.79 | +0.32 | +0.28% | 0.04 cr | 115.03 | 21.5% | ₹5 cr |
| 29 Jul '26 | 116.95 | 117.90 | 112.26 | 115.47 | −1.67 | −1.43% | 0.03 cr | 116.21 | 19.9% | ₹4 cr |
| 28 Jul '26 | 114.40 | 117.88 | 113.96 | 117.14 | +2.65 | +2.31% | 0.04 cr | 116.85 | 11.8% | ₹5 cr |
| 27 Jul '26 | 115.75 | 115.94 | 112.66 | 114.49 | +0.10 | +0.09% | 0.04 cr | 114.70 | 23.4% | ₹4 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.
