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 | 63.00 | 63.50 | 63.00 | 63.00 | −0.50 | −0.79% | 0.00 cr | 63.17 | 66.7% | ₹0 cr |
| 03 Sep '26 | 65.00 | 65.00 | 62.05 | 63.50 | −1.50 | −2.31% | 0.00 cr | 63.46 | 80.0% | ₹0 cr |
| 01 Sep '26 | 65.00 | 65.00 | 65.00 | 65.00 | −1.75 | −2.62% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 64.75 | 66.75 | 64.75 | 66.75 | +2.00 | +3.09% | 0.00 cr | 65.75 | 60.0% | ₹0 cr |
| 28 Aug '26 | 67.95 | 67.95 | 64.75 | 64.75 | −1.50 | −2.26% | 0.00 cr | 66.24 | 100.0% | ₹0 cr |
| 27 Aug '26 | 67.25 | 68.00 | 66.25 | 66.25 | +0.25 | +0.38% | 0.00 cr | 67.17 | 100.0% | ₹0 cr |
| 26 Aug '26 | 66.25 | 69.25 | 65.50 | 66.00 | +0.25 | +0.38% | 0.00 cr | 66.42 | 50.0% | ₹0 cr |
| 25 Aug '26 | 67.00 | 67.00 | 65.75 | 65.75 | −1.75 | −2.59% | 0.00 cr | 66.38 | 100.0% | ₹0 cr |
| 24 Aug '26 | 67.00 | 69.00 | 67.00 | 67.50 | +0.50 | +0.75% | 0.00 cr | 68.21 | 62.5% | ₹0 cr |
| 21 Aug '26 | 68.00 | 69.90 | 67.00 | 67.00 | +0.00 | +0.00% | 0.00 cr | 68.44 | 66.7% | ₹0 cr |
| 20 Aug '26 | 67.00 | 67.00 | 67.00 | 67.00 | −1.00 | −1.47% | 0.00 cr | 67.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 67.25 | 68.65 | 67.25 | 68.00 | +1.80 | +2.72% | 0.00 cr | 68.13 | 50.0% | ₹0 cr |
| 18 Aug '26 | 66.00 | 66.90 | 64.25 | 66.20 | −0.80 | −1.19% | 0.00 cr | 65.92 | 40.0% | ₹0 cr |
| 17 Aug '26 | 67.00 | 67.00 | 67.00 | 67.00 | −1.00 | −1.47% | 0.00 cr | 67.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 68.00 | 68.00 | 68.00 | 68.00 | +1.00 | +1.49% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 67.25 | 67.25 | 67.00 | 67.00 | −0.45 | −0.67% | 0.00 cr | 67.12 | 66.7% | ₹0 cr |
| 12 Aug '26 | 67.00 | 68.25 | 67.00 | 67.45 | +1.40 | +2.12% | 0.00 cr | 67.48 | 80.0% | ₹0 cr |
| 11 Aug '26 | 67.00 | 68.00 | 66.05 | 66.05 | −1.05 | −1.56% | 0.00 cr | 67.32 | 55.6% | ₹0 cr |
| 10 Aug '26 | 69.00 | 69.50 | 67.10 | 67.10 | −2.90 | −4.14% | 0.00 cr | 68.19 | 77.8% | ₹0 cr |
| 07 Aug '26 | 69.50 | 72.00 | 66.60 | 70.00 | +2.55 | +3.78% | 0.01 cr | 69.59 | 82.0% | ₹1 cr |
| 06 Aug '26 | 65.00 | 68.80 | 65.00 | 67.45 | +1.95 | +2.98% | 0.00 cr | 66.40 | 57.1% | ₹0 cr |
| 05 Aug '26 | 66.00 | 66.00 | 65.50 | 65.50 | −1.25 | −1.87% | 0.00 cr | 65.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 66.00 | 68.50 | 65.70 | 66.75 | −0.45 | −0.67% | 0.00 cr | 66.90 | 80.8% | ₹0 cr |
| 03 Aug '26 | 65.00 | 67.95 | 62.95 | 67.20 | +4.70 | +7.52% | 0.01 cr | 64.87 | 68.3% | ₹1 cr |
| 31 Jul '26 | 69.75 | 69.75 | 61.00 | 62.50 | +2.45 | +4.08% | 0.01 cr | 62.78 | 46.0% | ₹0 cr |
| 30 Jul '26 | 63.00 | 63.00 | 60.00 | 60.05 | −3.65 | −5.73% | 0.00 cr | 60.97 | 83.3% | ₹0 cr |
| 29 Jul '26 | 61.05 | 65.25 | 61.00 | 63.70 | +1.55 | +2.49% | 0.00 cr | 62.87 | 41.2% | ₹0 cr |
| 28 Jul '26 | 59.00 | 64.60 | 59.00 | 62.15 | +2.15 | +3.58% | 0.00 cr | 61.74 | 40.0% | ₹0 cr |
| 27 Jul '26 | 58.25 | 61.00 | 58.25 | 60.00 | +3.00 | +5.26% | 0.00 cr | 59.91 | 68.8% | ₹0 cr |
| 24 Jul '26 | 57.50 | 59.00 | 57.00 | 57.00 | −1.50 | −2.56% | 0.00 cr | 57.72 | 66.7% | ₹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.
