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 | 70.49 | 72.99 | 70.11 | 70.91 | +0.86 | +1.23% | 0.02 cr | 71.26 | 42.1% | ₹1 cr |
| 03 Sep '26 | 70.10 | 71.40 | 69.75 | 70.05 | +0.09 | +0.13% | 0.02 cr | 70.38 | 70.2% | ₹1 cr |
| 02 Sep '26 | 70.13 | 70.88 | 69.57 | 69.96 | −0.97 | −1.37% | 0.02 cr | 70.09 | 43.9% | ₹1 cr |
| 01 Sep '26 | 71.80 | 73.77 | 70.30 | 70.93 | −1.09 | −1.51% | 0.01 cr | 71.33 | 57.8% | ₹1 cr |
| 31 Aug '26 | 72.00 | 73.00 | 71.55 | 72.02 | −0.80 | −1.10% | 0.01 cr | 72.16 | 49.2% | ₹1 cr |
| 28 Aug '26 | 74.31 | 74.31 | 72.51 | 72.82 | −0.94 | −1.27% | 0.01 cr | 72.98 | 67.2% | ₹1 cr |
| 27 Aug '26 | 75.96 | 76.99 | 73.16 | 73.76 | −0.82 | −1.10% | 0.03 cr | 74.71 | 74.2% | ₹2 cr |
| 26 Aug '26 | 74.49 | 76.00 | 74.48 | 74.58 | +0.09 | +0.12% | 0.02 cr | 74.86 | 71.0% | ₹1 cr |
| 25 Aug '26 | 75.83 | 75.83 | 73.20 | 74.49 | −0.80 | −1.06% | 0.01 cr | 74.30 | 56.4% | ₹1 cr |
| 24 Aug '26 | 76.68 | 78.50 | 75.11 | 75.29 | −1.22 | −1.59% | 0.03 cr | 76.47 | 43.3% | ₹2 cr |
| 21 Aug '26 | 75.74 | 78.82 | 74.71 | 76.51 | +1.61 | +2.15% | 0.04 cr | 76.64 | 45.7% | ₹3 cr |
| 20 Aug '26 | 76.64 | 77.30 | 74.20 | 74.90 | −0.23 | −0.31% | 0.04 cr | 75.83 | 54.7% | ₹3 cr |
| 19 Aug '26 | 71.14 | 75.75 | 70.65 | 75.13 | +3.99 | +5.61% | 0.08 cr | 74.37 | 58.6% | ₹6 cr |
| 18 Aug '26 | 71.19 | 71.59 | 70.62 | 71.14 | −0.04 | −0.06% | 0.01 cr | 71.08 | 74.0% | ₹0 cr |
| 17 Aug '26 | 69.39 | 73.50 | 69.36 | 71.18 | +1.78 | +2.56% | 0.03 cr | 71.44 | 58.8% | ₹2 cr |
| 14 Aug '26 | 69.53 | 71.00 | 68.84 | 69.40 | −0.95 | −1.35% | 0.01 cr | 69.61 | 62.2% | ₹0 cr |
| 13 Aug '26 | 70.00 | 70.70 | 69.41 | 70.35 | +0.54 | +0.77% | 0.01 cr | 70.30 | 73.9% | ₹0 cr |
| 12 Aug '26 | 70.15 | 71.20 | 69.10 | 69.81 | −0.37 | −0.53% | 0.01 cr | 70.09 | 54.7% | ₹1 cr |
| 11 Aug '26 | 71.50 | 71.95 | 69.50 | 70.18 | −1.68 | −2.34% | 0.01 cr | 71.05 | 57.0% | ₹0 cr |
| 10 Aug '26 | 72.00 | 72.85 | 71.10 | 71.86 | +0.85 | +1.20% | 0.01 cr | 72.00 | 65.1% | ₹1 cr |
| 07 Aug '26 | 67.00 | 71.98 | 64.96 | 71.01 | +3.67 | +5.45% | 0.07 cr | 69.29 | 45.5% | ₹5 cr |
| 06 Aug '26 | 68.40 | 68.40 | 67.10 | 67.34 | −0.31 | −0.46% | 0.01 cr | 67.60 | 61.2% | ₹1 cr |
| 05 Aug '26 | 68.10 | 69.72 | 67.00 | 67.65 | −0.25 | −0.37% | 0.01 cr | 68.54 | 64.5% | ₹1 cr |
| 04 Aug '26 | 67.56 | 68.49 | 67.15 | 67.90 | +0.34 | +0.50% | 0.01 cr | 67.92 | 66.2% | ₹0 cr |
| 03 Aug '26 | 67.77 | 68.84 | 67.45 | 67.56 | −0.61 | −0.89% | 0.02 cr | 67.86 | 70.0% | ₹1 cr |
| 31 Jul '26 | 67.25 | 68.60 | 67.25 | 68.17 | +0.33 | +0.49% | 0.00 cr | 68.26 | 46.4% | ₹0 cr |
| 30 Jul '26 | 68.84 | 69.21 | 67.17 | 67.84 | −1.00 | −1.45% | 0.01 cr | 68.27 | 48.8% | ₹0 cr |
| 29 Jul '26 | 68.51 | 69.11 | 68.10 | 68.84 | +0.35 | +0.51% | 0.00 cr | 68.79 | 68.9% | ₹0 cr |
| 28 Jul '26 | 68.29 | 69.05 | 68.11 | 68.49 | +0.10 | +0.15% | 0.01 cr | 68.54 | 62.7% | ₹0 cr |
| 27 Jul '26 | 68.85 | 69.75 | 68.20 | 68.39 | −0.37 | −0.54% | 0.01 cr | 68.70 | 60.6% | ₹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.
