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 | 66.10 | 67.47 | 66.07 | 66.93 | +0.60 | +0.90% | 0.00 cr | 66.46 | 59.5% | ₹0 cr |
| 03 Sep '26 | 67.49 | 67.80 | 65.00 | 66.33 | −0.06 | −0.09% | 0.00 cr | 66.25 | 58.3% | ₹0 cr |
| 02 Sep '26 | 67.65 | 67.65 | 65.80 | 66.39 | +0.03 | +0.05% | 0.00 cr | 66.43 | 51.6% | ₹0 cr |
| 01 Sep '26 | 66.20 | 67.40 | 66.20 | 66.36 | −1.00 | −1.48% | 0.00 cr | 66.64 | 59.6% | ₹0 cr |
| 31 Aug '26 | 67.99 | 67.99 | 66.15 | 67.36 | +0.30 | +0.45% | 0.00 cr | 66.80 | 55.2% | ₹0 cr |
| 28 Aug '26 | 67.99 | 68.49 | 66.86 | 67.06 | −0.25 | −0.37% | 0.00 cr | 67.34 | 58.2% | ₹0 cr |
| 27 Aug '26 | 69.20 | 69.80 | 67.12 | 67.31 | −1.46 | −2.12% | 0.00 cr | 67.63 | 64.2% | ₹0 cr |
| 26 Aug '26 | 67.05 | 69.85 | 66.50 | 68.77 | +1.35 | +2.00% | 0.01 cr | 68.00 | 48.8% | ₹0 cr |
| 25 Aug '26 | 68.95 | 68.99 | 67.05 | 67.42 | −1.32 | −1.92% | 0.00 cr | 67.63 | 51.9% | ₹0 cr |
| 24 Aug '26 | 68.99 | 71.00 | 68.00 | 68.74 | −0.18 | −0.26% | 0.00 cr | 69.34 | 57.5% | ₹0 cr |
| 21 Aug '26 | 68.42 | 70.19 | 67.50 | 68.92 | +0.51 | +0.75% | 0.01 cr | 69.31 | 48.7% | ₹1 cr |
| 20 Aug '26 | 65.98 | 68.78 | 65.52 | 68.41 | +3.06 | +4.68% | 0.01 cr | 68.11 | 63.1% | ₹0 cr |
| 19 Aug '26 | 66.65 | 67.80 | 64.57 | 65.35 | −1.30 | −1.95% | 0.01 cr | 65.53 | 61.4% | ₹1 cr |
| 18 Aug '26 | 65.40 | 68.10 | 65.40 | 66.65 | +0.80 | +1.21% | 0.01 cr | 66.91 | 50.8% | ₹0 cr |
| 17 Aug '26 | 66.72 | 67.25 | 65.20 | 65.85 | −0.86 | −1.29% | 0.00 cr | 65.94 | 57.7% | ₹0 cr |
| 14 Aug '26 | 65.20 | 67.50 | 65.20 | 66.71 | −1.71 | −2.50% | 0.01 cr | 66.58 | 61.9% | ₹1 cr |
| 13 Aug '26 | 69.15 | 70.00 | 66.78 | 68.42 | −0.73 | −1.06% | 0.01 cr | 68.18 | 39.0% | ₹0 cr |
| 12 Aug '26 | 68.12 | 69.89 | 68.05 | 69.15 | +0.05 | +0.07% | 0.00 cr | 68.56 | 59.6% | ₹0 cr |
| 11 Aug '26 | 70.00 | 71.26 | 67.10 | 69.10 | −1.23 | −1.75% | 0.01 cr | 69.35 | 63.5% | ₹0 cr |
| 10 Aug '26 | 70.00 | 71.50 | 69.12 | 70.33 | +0.22 | +0.31% | 0.00 cr | 70.03 | 62.1% | ₹0 cr |
| 07 Aug '26 | 70.65 | 71.99 | 69.55 | 70.11 | −0.55 | −0.78% | 0.00 cr | 70.63 | 57.1% | ₹0 cr |
| 06 Aug '26 | 69.03 | 71.27 | 68.12 | 70.66 | +1.50 | +2.17% | 0.01 cr | 69.65 | 56.3% | ₹1 cr |
| 05 Aug '26 | 71.70 | 71.89 | 69.01 | 69.16 | −1.25 | −1.78% | 0.01 cr | 70.27 | 63.1% | ₹0 cr |
| 04 Aug '26 | 68.83 | 74.00 | 67.49 | 70.41 | +2.93 | +4.34% | 0.03 cr | 71.47 | 39.1% | ₹2 cr |
| 03 Aug '26 | 66.01 | 68.45 | 66.00 | 67.48 | +0.82 | +1.23% | 0.00 cr | 67.62 | 66.5% | ₹0 cr |
| 31 Jul '26 | 67.88 | 67.88 | 66.22 | 66.66 | −0.14 | −0.21% | 0.00 cr | 66.77 | 57.0% | ₹0 cr |
| 30 Jul '26 | 68.80 | 68.80 | 66.51 | 66.80 | −0.66 | −0.98% | 0.00 cr | 67.16 | 51.5% | ₹0 cr |
| 29 Jul '26 | 66.95 | 68.48 | 66.50 | 67.46 | +0.51 | +0.76% | 0.00 cr | 67.55 | 53.9% | ₹0 cr |
| 28 Jul '26 | 67.67 | 67.99 | 66.60 | 66.95 | −0.59 | −0.87% | 0.00 cr | 67.12 | 56.0% | ₹0 cr |
| 27 Jul '26 | 66.40 | 68.50 | 66.40 | 67.54 | +0.51 | +0.76% | 0.00 cr | 67.53 | 53.4% | ₹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.
