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 | 73.05 | 73.99 | 72.80 | 72.95 | −0.09 | −0.12% | 0.05 cr | 73.39 | 59.2% | ₹4 cr |
| 03 Sep '26 | 74.49 | 74.80 | 72.61 | 73.04 | −0.41 | −0.56% | 0.14 cr | 73.71 | 57.8% | ₹10 cr |
| 02 Sep '26 | 72.69 | 73.80 | 72.12 | 73.45 | +0.03 | +0.04% | 0.07 cr | 73.29 | 51.4% | ₹5 cr |
| 01 Sep '26 | 73.97 | 74.19 | 73.08 | 73.42 | −0.55 | −0.74% | 0.09 cr | 73.67 | 51.0% | ₹7 cr |
| 31 Aug '26 | 73.90 | 74.50 | 73.31 | 73.97 | +0.07 | +0.09% | 0.12 cr | 73.94 | 54.3% | ₹9 cr |
| 28 Aug '26 | 74.17 | 74.50 | 73.49 | 73.90 | −0.27 | −0.36% | 0.09 cr | 73.94 | 55.9% | ₹7 cr |
| 27 Aug '26 | 75.23 | 75.63 | 73.66 | 74.17 | −1.06 | −1.41% | 0.49 cr | 74.48 | 72.3% | ₹37 cr |
| 26 Aug '26 | 75.50 | 75.93 | 74.86 | 75.23 | +0.17 | +0.23% | 0.15 cr | 75.41 | 60.5% | ₹11 cr |
| 25 Aug '26 | 75.00 | 75.50 | 74.71 | 75.06 | +0.06 | +0.08% | 0.10 cr | 74.97 | 63.5% | ₹8 cr |
| 24 Aug '26 | 76.60 | 77.06 | 74.60 | 75.00 | −1.60 | −2.09% | 0.10 cr | 75.67 | 56.6% | ₹8 cr |
| 21 Aug '26 | 77.00 | 78.15 | 76.30 | 76.60 | −0.39 | −0.51% | 0.11 cr | 77.16 | 48.4% | ₹9 cr |
| 20 Aug '26 | 75.00 | 78.80 | 74.92 | 76.99 | +2.30 | +3.08% | 0.37 cr | 77.43 | 40.2% | ₹28 cr |
| 19 Aug '26 | 75.20 | 75.96 | 74.32 | 74.69 | −1.43 | −1.88% | 0.16 cr | 74.73 | 65.1% | ₹12 cr |
| 18 Aug '26 | 74.50 | 76.40 | 74.26 | 76.12 | +1.20 | +1.60% | 0.36 cr | 75.29 | 74.8% | ₹27 cr |
| 17 Aug '26 | 74.52 | 75.20 | 73.26 | 74.92 | +0.40 | +0.54% | 0.14 cr | 74.48 | 57.5% | ₹10 cr |
| 14 Aug '26 | 76.00 | 76.01 | 74.26 | 74.52 | −1.43 | −1.88% | 0.19 cr | 74.91 | 34.3% | ₹14 cr |
| 13 Aug '26 | 74.53 | 76.30 | 73.70 | 75.95 | +1.38 | +1.85% | 0.19 cr | 75.26 | 55.7% | ₹14 cr |
| 12 Aug '26 | 74.60 | 74.78 | 73.50 | 74.57 | −0.21 | −0.28% | 0.12 cr | 74.27 | 54.3% | ₹9 cr |
| 11 Aug '26 | 75.50 | 75.98 | 74.60 | 74.78 | −0.71 | −0.94% | 0.13 cr | 75.17 | 52.8% | ₹10 cr |
| 10 Aug '26 | 75.23 | 76.90 | 72.40 | 75.49 | +0.27 | +0.36% | 0.24 cr | 75.54 | 52.6% | ₹18 cr |
| 07 Aug '26 | 75.50 | 76.05 | 75.00 | 75.22 | −0.87 | −1.14% | 0.13 cr | 75.42 | 54.7% | ₹10 cr |
| 06 Aug '26 | 76.40 | 76.70 | 75.21 | 76.09 | +0.33 | +0.44% | 0.12 cr | 75.90 | 56.6% | ₹9 cr |
| 05 Aug '26 | 76.78 | 77.09 | 75.50 | 75.76 | −0.62 | −0.81% | 0.16 cr | 76.03 | 56.0% | ₹12 cr |
| 04 Aug '26 | 76.00 | 76.80 | 75.35 | 76.38 | +0.12 | +0.16% | 0.17 cr | 76.00 | 53.8% | ₹13 cr |
| 03 Aug '26 | 75.00 | 77.00 | 75.00 | 76.26 | +1.05 | +1.40% | 0.33 cr | 76.45 | 68.1% | ₹26 cr |
| 31 Jul '26 | 72.59 | 75.50 | 72.45 | 75.21 | +2.63 | +3.62% | 0.47 cr | 74.25 | 55.9% | ₹35 cr |
| 30 Jul '26 | 73.54 | 73.98 | 72.31 | 72.58 | −0.55 | −0.75% | 0.28 cr | 73.05 | 55.0% | ₹20 cr |
| 29 Jul '26 | 73.70 | 74.29 | 70.61 | 73.13 | −1.50 | −2.01% | 0.94 cr | 72.51 | 39.8% | ₹68 cr |
| 28 Jul '26 | 79.55 | 79.59 | 73.26 | 74.63 | −4.37 | −5.53% | 1.57 cr | 76.29 | 28.6% | ₹119 cr |
| 27 Jul '26 | 79.61 | 80.29 | 78.61 | 79.00 | +0.66 | +0.84% | 0.21 cr | 79.37 | 50.5% | ₹17 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.
