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 | 69.90 | 73.72 | 69.74 | 72.31 | +2.08 | +2.96% | 0.01 cr | 72.25 | 53.7% | ₹0 cr |
| 03 Sep '26 | 69.54 | 71.00 | 69.05 | 70.23 | +0.70 | +1.01% | 0.01 cr | 70.12 | 50.0% | ₹0 cr |
| 02 Sep '26 | 68.02 | 71.79 | 67.56 | 69.53 | +1.77 | +2.61% | 0.01 cr | 69.47 | 42.0% | ₹0 cr |
| 01 Sep '26 | 72.91 | 73.67 | 67.00 | 67.76 | −4.47 | −6.19% | 0.01 cr | 70.09 | 51.1% | ₹1 cr |
| 31 Aug '26 | 75.95 | 76.08 | 69.27 | 72.23 | −3.33 | −4.41% | 0.02 cr | 72.17 | 48.1% | ₹2 cr |
| 28 Aug '26 | 78.00 | 79.60 | 74.00 | 75.56 | −2.62 | −3.35% | 0.01 cr | 77.07 | 56.0% | ₹1 cr |
| 27 Aug '26 | 79.60 | 82.50 | 76.75 | 78.18 | −0.20 | −0.26% | 0.03 cr | 80.66 | 70.7% | ₹2 cr |
| 26 Aug '26 | 81.38 | 82.25 | 77.15 | 78.38 | −1.46 | −1.83% | 0.01 cr | 79.76 | 75.1% | ₹1 cr |
| 25 Aug '26 | 80.21 | 83.00 | 78.55 | 79.84 | +0.21 | +0.26% | 0.01 cr | 80.00 | 71.5% | ₹1 cr |
| 24 Aug '26 | 76.32 | 83.10 | 76.32 | 79.63 | +3.31 | +4.34% | 0.07 cr | 80.84 | 68.1% | ₹6 cr |
| 21 Aug '26 | 75.92 | 77.59 | 75.11 | 76.32 | +0.00 | +0.00% | 0.00 cr | 76.43 | 49.0% | ₹0 cr |
| 20 Aug '26 | 72.40 | 77.91 | 72.05 | 76.32 | +4.96 | +6.95% | 0.02 cr | 75.62 | 43.7% | ₹2 cr |
| 19 Aug '26 | 77.00 | 78.29 | 70.57 | 71.36 | −6.83 | −8.74% | 0.03 cr | 73.64 | 42.3% | ₹2 cr |
| 18 Aug '26 | 71.70 | 79.00 | 70.39 | 78.19 | +5.26 | +7.21% | 0.05 cr | 77.02 | 38.5% | ₹4 cr |
| 17 Aug '26 | 76.80 | 82.00 | 69.83 | 72.93 | +0.19 | +0.26% | 0.12 cr | 77.12 | 18.9% | ₹9 cr |
| 14 Aug '26 | 63.70 | 75.39 | 62.19 | 72.74 | +9.91 | +15.77% | 0.08 cr | 72.31 | 68.4% | ₹6 cr |
| 13 Aug '26 | 62.00 | 67.00 | 59.70 | 62.83 | +1.44 | +2.35% | 0.02 cr | 63.14 | 31.2% | ₹1 cr |
| 12 Aug '26 | 60.54 | 62.00 | 59.50 | 61.39 | +1.37 | +2.28% | 0.00 cr | 60.89 | 50.0% | ₹0 cr |
| 11 Aug '26 | 59.85 | 61.67 | 59.00 | 60.02 | −0.43 | −0.71% | 0.00 cr | 60.48 | 83.5% | ₹0 cr |
| 10 Aug '26 | 58.90 | 61.99 | 57.55 | 60.45 | +1.55 | +2.63% | 0.00 cr | 59.95 | 59.5% | ₹0 cr |
| 07 Aug '26 | 60.90 | 60.90 | 58.50 | 58.90 | −0.30 | −0.51% | 0.00 cr | 58.99 | 97.3% | ₹0 cr |
| 06 Aug '26 | 60.00 | 60.84 | 58.72 | 59.20 | +0.15 | +0.25% | 0.00 cr | 59.31 | 58.0% | ₹0 cr |
| 05 Aug '26 | 63.80 | 63.80 | 58.84 | 59.05 | −0.96 | −1.60% | 0.00 cr | 59.76 | 61.8% | ₹0 cr |
| 04 Aug '26 | 59.75 | 61.00 | 58.79 | 60.01 | +0.29 | +0.49% | 0.01 cr | 59.24 | 84.2% | ₹0 cr |
| 03 Aug '26 | 61.75 | 62.73 | 59.01 | 59.72 | −3.01 | −4.80% | 0.02 cr | 60.34 | 83.6% | ₹1 cr |
| 31 Jul '26 | 64.00 | 64.48 | 59.99 | 62.73 | +1.79 | +2.94% | 0.02 cr | 61.67 | 72.1% | ₹1 cr |
| 30 Jul '26 | 62.00 | 62.46 | 60.62 | 60.94 | −1.12 | −1.80% | 0.00 cr | 61.39 | 70.8% | ₹0 cr |
| 29 Jul '26 | 61.99 | 65.52 | 61.00 | 62.06 | +1.12 | +1.84% | 0.01 cr | 61.40 | 86.7% | ₹0 cr |
| 28 Jul '26 | 61.50 | 61.90 | 60.75 | 60.94 | −0.58 | −0.94% | 0.01 cr | 61.25 | 98.3% | ₹0 cr |
| 27 Jul '26 | 63.90 | 64.99 | 60.57 | 61.52 | −0.63 | −1.01% | 0.00 cr | 61.91 | 70.6% | ₹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.
