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 | 69.29 | 69.30 | 65.70 | 66.74 | −1.96 | −2.85% | 0.00 cr | 66.91 | 79.3% | ₹0 cr |
| 03 Sep '26 | 68.90 | 69.40 | 67.00 | 68.70 | +0.72 | +1.06% | 0.00 cr | 69.20 | 90.7% | ₹0 cr |
| 02 Sep '26 | 68.57 | 69.30 | 67.85 | 67.98 | −0.59 | −0.86% | 0.00 cr | 68.62 | 82.0% | ₹0 cr |
| 01 Sep '26 | 69.84 | 69.84 | 67.00 | 68.57 | −0.88 | −1.27% | 0.00 cr | 68.22 | 70.2% | ₹0 cr |
| 31 Aug '26 | 68.05 | 69.70 | 68.05 | 69.45 | −0.71 | −1.01% | 0.00 cr | 68.96 | 79.5% | ₹0 cr |
| 28 Aug '26 | 68.99 | 70.90 | 67.10 | 70.16 | +2.59 | +3.83% | 0.00 cr | 70.18 | 75.7% | ₹0 cr |
| 27 Aug '26 | 68.22 | 68.22 | 66.78 | 67.57 | −0.65 | −0.95% | 0.00 cr | 67.59 | 72.0% | ₹0 cr |
| 26 Aug '26 | 68.21 | 70.70 | 68.07 | 68.22 | +0.01 | +0.01% | 0.00 cr | 68.93 | 68.2% | ₹0 cr |
| 25 Aug '26 | 70.50 | 71.00 | 68.07 | 68.21 | −1.87 | −2.67% | 0.00 cr | 69.34 | 83.1% | ₹0 cr |
| 24 Aug '26 | 70.95 | 72.38 | 69.00 | 70.08 | −0.45 | −0.64% | 0.00 cr | 70.78 | 85.4% | ₹0 cr |
| 21 Aug '26 | 72.00 | 72.00 | 70.23 | 70.53 | −0.93 | −1.30% | 0.00 cr | 70.85 | 88.1% | ₹0 cr |
| 20 Aug '26 | 71.25 | 73.38 | 71.10 | 71.46 | +0.40 | +0.56% | 0.00 cr | 71.82 | 93.8% | ₹0 cr |
| 19 Aug '26 | 73.35 | 74.60 | 70.05 | 71.06 | −2.41 | −3.28% | 0.00 cr | 72.19 | 74.8% | ₹0 cr |
| 18 Aug '26 | 74.01 | 76.19 | 73.00 | 73.47 | −1.42 | −1.90% | 0.00 cr | 73.69 | 92.0% | ₹0 cr |
| 17 Aug '26 | 76.29 | 76.50 | 74.88 | 74.89 | −0.38 | −0.50% | 0.00 cr | 75.51 | 57.6% | ₹0 cr |
| 14 Aug '26 | 75.39 | 76.30 | 74.37 | 75.27 | +0.46 | +0.61% | 0.00 cr | 75.92 | 88.8% | ₹0 cr |
| 13 Aug '26 | 76.00 | 77.50 | 74.00 | 74.81 | −2.01 | −2.62% | 0.00 cr | 75.70 | 58.7% | ₹0 cr |
| 12 Aug '26 | 75.00 | 78.27 | 75.00 | 76.82 | +0.95 | +1.25% | 0.00 cr | 76.69 | 77.9% | ₹0 cr |
| 11 Aug '26 | 73.20 | 75.87 | 73.20 | 75.87 | +2.68 | +3.66% | 0.00 cr | 74.47 | 68.7% | ₹0 cr |
| 10 Aug '26 | 74.73 | 75.68 | 73.00 | 73.19 | −1.54 | −2.06% | 0.00 cr | 73.77 | — | ₹0 cr |
| 07 Aug '26 | 76.00 | 76.00 | 73.73 | 74.73 | −1.92 | −2.50% | 0.00 cr | 75.27 | — | ₹0 cr |
| 06 Aug '26 | 79.49 | 80.87 | 75.20 | 76.65 | −2.36 | −2.99% | 0.00 cr | 76.00 | — | ₹0 cr |
| 05 Aug '26 | 78.00 | 79.50 | 77.00 | 79.01 | +1.91 | +2.48% | 0.00 cr | 79.29 | — | ₹0 cr |
| 04 Aug '26 | 80.79 | 80.79 | 77.10 | 77.10 | −1.18 | −1.51% | 0.00 cr | 79.06 | — | ₹0 cr |
| 03 Aug '26 | 76.85 | 81.50 | 76.85 | 78.28 | −0.14 | −0.18% | 0.00 cr | 79.49 | — | ₹0 cr |
| 31 Jul '26 | 77.53 | 79.90 | 76.00 | 78.42 | +0.89 | +1.15% | 0.00 cr | 76.59 | — | ₹0 cr |
| 30 Jul '26 | 76.10 | 78.55 | 75.75 | 77.53 | −1.02 | −1.30% | 0.00 cr | 77.54 | — | ₹0 cr |
| 29 Jul '26 | 81.00 | 81.00 | 76.30 | 78.55 | +0.36 | +0.46% | 0.00 cr | 77.95 | — | ₹0 cr |
| 28 Jul '26 | 79.00 | 81.00 | 78.00 | 78.19 | −1.65 | −2.07% | 0.00 cr | 78.63 | — | ₹0 cr |
| 27 Jul '26 | 78.00 | 82.25 | 78.00 | 79.84 | −0.08 | −0.10% | 0.00 cr | 78.98 | — | ₹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.
