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 | 70.50 | 71.80 | 69.52 | 70.23 | −0.43 | −0.61% | 0.03 cr | 70.59 | 40.8% | ₹2 cr |
| 03 Sep '26 | 70.66 | 71.40 | 69.77 | 70.66 | +1.04 | +1.49% | 0.03 cr | 70.50 | 57.0% | ₹2 cr |
| 02 Sep '26 | 70.00 | 70.00 | 69.05 | 69.62 | −0.17 | −0.24% | 0.02 cr | 69.54 | 45.5% | ₹1 cr |
| 01 Sep '26 | 69.93 | 70.45 | 69.60 | 69.79 | −0.14 | −0.20% | 0.02 cr | 69.93 | 47.4% | ₹1 cr |
| 31 Aug '26 | 71.17 | 71.44 | 69.70 | 69.93 | −1.10 | −1.55% | 0.02 cr | 70.41 | 55.7% | ₹2 cr |
| 28 Aug '26 | 72.00 | 72.00 | 70.90 | 71.03 | −0.50 | −0.70% | 0.01 cr | 71.31 | 51.4% | ₹1 cr |
| 27 Aug '26 | 70.52 | 73.40 | 69.80 | 71.53 | +1.03 | +1.46% | 0.04 cr | 71.45 | 37.8% | ₹3 cr |
| 26 Aug '26 | 70.79 | 70.94 | 70.16 | 70.50 | +0.23 | +0.33% | 0.01 cr | 70.46 | 57.4% | ₹1 cr |
| 25 Aug '26 | 70.30 | 70.50 | 69.66 | 70.27 | +0.14 | +0.20% | 0.01 cr | 70.08 | 48.3% | ₹1 cr |
| 24 Aug '26 | 71.38 | 71.50 | 70.00 | 70.13 | −0.77 | −1.09% | 0.03 cr | 70.58 | 55.3% | ₹2 cr |
| 21 Aug '26 | 71.27 | 72.10 | 70.60 | 70.90 | +0.02 | +0.03% | 0.03 cr | 71.10 | 47.2% | ₹2 cr |
| 20 Aug '26 | 72.37 | 72.77 | 70.31 | 70.88 | −0.21 | −0.30% | 0.08 cr | 71.45 | 49.0% | ₹5 cr |
| 19 Aug '26 | 72.89 | 74.75 | 70.50 | 71.09 | −1.50 | −2.07% | 0.05 cr | 71.99 | 52.8% | ₹4 cr |
| 18 Aug '26 | 73.50 | 74.82 | 72.01 | 72.59 | −0.48 | −0.66% | 0.05 cr | 73.44 | 44.4% | ₹3 cr |
| 17 Aug '26 | 73.50 | 74.20 | 72.00 | 73.07 | −0.89 | −1.20% | 0.05 cr | 73.38 | 68.0% | ₹4 cr |
| 14 Aug '26 | 75.00 | 75.07 | 73.60 | 73.96 | −0.76 | −1.02% | 0.03 cr | 74.28 | 54.9% | ₹2 cr |
| 13 Aug '26 | 75.53 | 75.84 | 74.60 | 74.72 | −0.45 | −0.60% | 0.03 cr | 75.06 | 49.8% | ₹2 cr |
| 12 Aug '26 | 76.40 | 76.68 | 74.80 | 75.17 | −0.64 | −0.84% | 0.03 cr | 75.30 | 59.1% | ₹2 cr |
| 11 Aug '26 | 77.69 | 78.40 | 75.50 | 75.81 | −1.87 | −2.41% | 0.05 cr | 76.31 | 55.2% | ₹4 cr |
| 10 Aug '26 | 79.00 | 81.34 | 77.00 | 77.68 | −5.97 | −7.14% | 0.11 cr | 78.55 | 59.3% | ₹9 cr |
| 07 Aug '26 | 83.50 | 86.50 | 82.50 | 83.65 | +0.56 | +0.67% | 0.11 cr | 84.72 | 37.8% | ₹9 cr |
| 06 Aug '26 | 85.01 | 86.24 | 82.30 | 83.09 | −0.86 | −1.02% | 0.06 cr | 84.39 | 48.8% | ₹5 cr |
| 05 Aug '26 | 82.50 | 84.45 | 82.00 | 83.95 | +2.23 | +2.73% | 0.04 cr | 83.29 | 46.4% | ₹3 cr |
| 04 Aug '26 | 85.00 | 85.42 | 81.00 | 81.72 | −1.27 | −1.53% | 0.06 cr | 82.86 | 36.7% | ₹5 cr |
| 03 Aug '26 | 78.00 | 85.38 | 77.90 | 82.99 | +5.58 | +7.21% | 0.31 cr | 83.22 | 33.3% | ₹26 cr |
| 31 Jul '26 | 77.00 | 77.90 | 76.46 | 77.41 | +0.47 | +0.61% | 0.02 cr | 77.37 | 57.1% | ₹1 cr |
| 30 Jul '26 | 78.00 | 78.01 | 76.50 | 76.94 | −0.87 | −1.12% | 0.02 cr | 77.08 | 45.5% | ₹1 cr |
| 29 Jul '26 | 76.99 | 79.00 | 76.51 | 77.81 | +1.01 | +1.32% | 0.04 cr | 77.73 | 40.7% | ₹3 cr |
| 28 Jul '26 | 77.50 | 77.91 | 76.42 | 76.80 | −0.67 | −0.86% | 0.02 cr | 77.01 | 43.7% | ₹1 cr |
| 27 Jul '26 | 74.70 | 79.63 | 74.70 | 77.47 | +3.09 | +4.15% | 0.08 cr | 77.87 | 35.4% | ₹6 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.
