End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 64.50 | 64.65 | 62.80 | 63.37 | −0.53 | −0.83% | 0.01 cr | 63.27 | ₹0 cr |
| 03 Sep '26 | 65.20 | 65.20 | 63.15 | 63.90 | −0.63 | −0.98% | 0.00 cr | 63.93 | ₹0 cr |
| 02 Sep '26 | 66.20 | 67.87 | 64.33 | 64.53 | −1.61 | −2.43% | 0.00 cr | 65.24 | ₹0 cr |
| 01 Sep '26 | 65.68 | 67.00 | 64.95 | 66.14 | +0.40 | +0.61% | 0.01 cr | 65.33 | ₹0 cr |
| 31 Aug '26 | 68.10 | 68.10 | 64.61 | 65.74 | −1.75 | −2.59% | 0.01 cr | 65.51 | ₹0 cr |
| 28 Aug '26 | 68.49 | 68.49 | 67.10 | 67.49 | +0.77 | +1.15% | 0.00 cr | 67.57 | ₹0 cr |
| 27 Aug '26 | 66.85 | 68.40 | 66.33 | 66.72 | −0.12 | −0.18% | 0.00 cr | 66.92 | ₹0 cr |
| 26 Aug '26 | 66.37 | 69.50 | 65.12 | 66.84 | −0.81 | −1.20% | 0.00 cr | 67.30 | ₹0 cr |
| 25 Aug '26 | 68.64 | 68.64 | 66.33 | 67.65 | −0.99 | −1.44% | 0.01 cr | 66.63 | ₹1 cr |
| 24 Aug '26 | 70.00 | 72.00 | 68.00 | 68.64 | −1.36 | −1.94% | 0.00 cr | 68.85 | ₹0 cr |
| 21 Aug '26 | 71.00 | 71.50 | 69.00 | 70.00 | −0.02 | −0.03% | 0.00 cr | 70.14 | ₹0 cr |
| 20 Aug '26 | 68.01 | 71.01 | 67.50 | 70.02 | +2.39 | +3.53% | 0.01 cr | 69.94 | ₹0 cr |
| 19 Aug '26 | 71.00 | 71.00 | 67.10 | 67.63 | −1.45 | −2.10% | 0.00 cr | 69.28 | ₹0 cr |
| 18 Aug '26 | 72.37 | 72.37 | 67.90 | 69.08 | +0.15 | +0.22% | 0.00 cr | 71.61 | ₹0 cr |
| 17 Aug '26 | 66.49 | 69.76 | 66.49 | 68.93 | +2.49 | +3.75% | 0.01 cr | 69.00 | ₹1 cr |
| 14 Aug '26 | 67.60 | 67.60 | 65.05 | 66.44 | −1.14 | −1.69% | 0.00 cr | 66.11 | ₹0 cr |
| 13 Aug '26 | 68.95 | 68.95 | 66.21 | 67.58 | +0.36 | +0.54% | 0.00 cr | 67.36 | ₹0 cr |
| 12 Aug '26 | 67.60 | 69.00 | 67.00 | 67.22 | −0.47 | −0.69% | 0.00 cr | 67.89 | ₹0 cr |
| 11 Aug '26 | 69.00 | 70.50 | 66.21 | 67.69 | −0.89 | −1.30% | 0.01 cr | 68.63 | ₹0 cr |
| 10 Aug '26 | 68.20 | 69.50 | 66.51 | 68.58 | +1.50 | +2.24% | 0.00 cr | 68.48 | ₹0 cr |
| 07 Aug '26 | 67.90 | 68.80 | 66.01 | 67.08 | −0.89 | −1.31% | 0.00 cr | 67.26 | ₹0 cr |
| 06 Aug '26 | 67.00 | 68.44 | 65.60 | 67.97 | +0.96 | +1.43% | 0.00 cr | 67.25 | ₹0 cr |
| 05 Aug '26 | 69.00 | 70.98 | 66.80 | 67.01 | −1.69 | −2.46% | 0.01 cr | 67.69 | ₹0 cr |
| 04 Aug '26 | 69.20 | 69.97 | 68.10 | 68.70 | −1.74 | −2.47% | 0.00 cr | 68.69 | ₹0 cr |
| 03 Aug '26 | 69.50 | 71.00 | 68.00 | 70.44 | +0.23 | +0.33% | 0.01 cr | 69.13 | ₹0 cr |
| 31 Jul '26 | 70.50 | 70.99 | 69.00 | 70.21 | −0.16 | −0.23% | 0.00 cr | 69.65 | ₹0 cr |
| 30 Jul '26 | 70.10 | 70.99 | 70.09 | 70.37 | −0.36 | −0.51% | 0.00 cr | 70.34 | ₹0 cr |
| 29 Jul '26 | 71.69 | 71.69 | 70.00 | 70.73 | +0.21 | +0.30% | 0.00 cr | 70.45 | ₹0 cr |
| 28 Jul '26 | 70.50 | 71.74 | 69.85 | 70.52 | −1.14 | −1.59% | 0.00 cr | 70.13 | ₹0 cr |
| 27 Jul '26 | 73.70 | 75.40 | 69.16 | 71.66 | −0.57 | −0.79% | 0.00 cr | 70.71 | ₹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.
