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 | 66.45 | 66.50 | 64.10 | 64.50 | −2.00 | −3.01% | 0.00 cr | 64.97 | 61.5% | ₹0 cr |
| 03 Sep '26 | 62.25 | 68.00 | 61.00 | 66.50 | +3.50 | +5.56% | 0.01 cr | 62.88 | 73.9% | ₹1 cr |
| 02 Sep '26 | 62.50 | 63.00 | 62.00 | 63.00 | −0.05 | −0.08% | 0.00 cr | 62.34 | 77.8% | ₹0 cr |
| 01 Sep '26 | 65.50 | 66.60 | 62.50 | 63.05 | −2.35 | −3.59% | 0.01 cr | 63.91 | 82.1% | ₹1 cr |
| 31 Aug '26 | 68.85 | 68.85 | 65.10 | 65.40 | −0.60 | −0.91% | 0.01 cr | 66.14 | 75.6% | ₹1 cr |
| 28 Aug '26 | 68.80 | 69.00 | 65.30 | 66.00 | −1.60 | −2.37% | 0.03 cr | 66.32 | 90.1% | ₹2 cr |
| 27 Aug '26 | 68.00 | 68.00 | 66.10 | 67.60 | −0.45 | −0.66% | 0.02 cr | 67.55 | 86.1% | ₹1 cr |
| 26 Aug '26 | 65.80 | 69.00 | 65.15 | 68.05 | +0.20 | +0.29% | 0.02 cr | 67.64 | 78.0% | ₹1 cr |
| 25 Aug '26 | 61.25 | 68.50 | 61.25 | 67.85 | +3.85 | +6.02% | 0.03 cr | 66.40 | 77.2% | ₹2 cr |
| 24 Aug '26 | 63.85 | 65.35 | 63.00 | 64.00 | +0.15 | +0.23% | 0.00 cr | 64.24 | 100.0% | ₹0 cr |
| 21 Aug '26 | 62.30 | 65.40 | 62.30 | 63.85 | +2.45 | +3.99% | 0.02 cr | 64.02 | 62.1% | ₹1 cr |
| 20 Aug '26 | 60.00 | 62.90 | 60.00 | 61.40 | +2.20 | +3.72% | 0.00 cr | 61.06 | 78.6% | ₹0 cr |
| 19 Aug '26 | 61.40 | 61.40 | 59.00 | 59.20 | −1.35 | −2.23% | 0.01 cr | 59.61 | 71.4% | ₹0 cr |
| 18 Aug '26 | 62.50 | 63.50 | 60.00 | 60.55 | −3.55 | −5.54% | 0.01 cr | 61.35 | 72.0% | ₹1 cr |
| 17 Aug '26 | 67.95 | 67.95 | 62.10 | 64.10 | −3.85 | −5.67% | 0.01 cr | 64.20 | 59.5% | ₹1 cr |
| 14 Aug '26 | 61.00 | 72.00 | 59.45 | 67.95 | +7.95 | +13.25% | 0.07 cr | 66.66 | 75.7% | ₹5 cr |
| 13 Aug '26 | 56.90 | 60.00 | 56.20 | 60.00 | +3.15 | +5.54% | 0.05 cr | 58.89 | 73.5% | ₹3 cr |
| 12 Aug '26 | 52.10 | 58.00 | 52.10 | 56.85 | +2.15 | +3.93% | 0.02 cr | 56.19 | 30.2% | ₹1 cr |
| 11 Aug '26 | 54.40 | 56.45 | 54.00 | 54.70 | −1.00 | −1.80% | 0.00 cr | 54.66 | 83.3% | ₹0 cr |
| 10 Aug '26 | 57.25 | 57.80 | 54.30 | 55.70 | −1.15 | −2.02% | 0.00 cr | 55.92 | 81.3% | ₹0 cr |
| 07 Aug '26 | 53.25 | 57.50 | 53.25 | 56.85 | +3.60 | +6.76% | 0.01 cr | 56.48 | 72.7% | ₹0 cr |
| 06 Aug '26 | 54.50 | 55.05 | 52.50 | 53.25 | −1.85 | −3.36% | 0.01 cr | 54.03 | 86.7% | ₹0 cr |
| 05 Aug '26 | 55.15 | 55.15 | 55.10 | 55.10 | +0.00 | +0.00% | 0.00 cr | 55.11 | 100.0% | ₹0 cr |
| 04 Aug '26 | 57.00 | 57.70 | 54.00 | 55.10 | −1.90 | −3.33% | 0.00 cr | 55.82 | 79.0% | ₹0 cr |
| 03 Aug '26 | 58.45 | 58.45 | 57.00 | 57.00 | −0.15 | −0.26% | 0.00 cr | 58.03 | 93.3% | ₹0 cr |
| 31 Jul '26 | 56.05 | 59.80 | 56.00 | 57.15 | −0.20 | −0.35% | 0.01 cr | 57.66 | 70.0% | ₹1 cr |
| 30 Jul '26 | 56.80 | 57.75 | 54.70 | 57.35 | +2.10 | +3.80% | 0.01 cr | 56.62 | 88.3% | ₹1 cr |
| 29 Jul '26 | 51.05 | 57.00 | 51.05 | 55.25 | +2.60 | +4.94% | 0.02 cr | 55.85 | 59.8% | ₹1 cr |
| 28 Jul '26 | 52.00 | 54.30 | 52.00 | 52.65 | +1.15 | +2.23% | 0.01 cr | 53.11 | 77.5% | ₹0 cr |
| 27 Jul '26 | 50.20 | 52.20 | 50.20 | 51.50 | +1.30 | +2.59% | 0.00 cr | 51.72 | 77.8% | ₹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.
