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 | 65.00 | 66.00 | 63.01 | 63.97 | −1.83 | −2.78% | 0.00 cr | 64.67 | 58.7% | ₹0 cr |
| 02 Sep '26 | 66.33 | 66.99 | 65.80 | 65.80 | −1.20 | −1.79% | 0.00 cr | 66.23 | 94.1% | ₹0 cr |
| 01 Sep '26 | 67.44 | 67.44 | 67.00 | 67.00 | +0.91 | +1.38% | 0.00 cr | 67.05 | 100.0% | ₹0 cr |
| 31 Aug '26 | 62.81 | 68.75 | 62.01 | 66.09 | +3.59 | +5.74% | 0.00 cr | 65.45 | 70.0% | ₹0 cr |
| 28 Aug '26 | 65.00 | 65.00 | 62.00 | 62.50 | −2.50 | −3.85% | 0.00 cr | 62.50 | 100.0% | ₹0 cr |
| 27 Aug '26 | 65.00 | 65.00 | 64.67 | 65.00 | +0.33 | +0.51% | 0.00 cr | 64.98 | 100.0% | ₹0 cr |
| 26 Aug '26 | 61.11 | 64.99 | 61.11 | 64.67 | +1.67 | +2.65% | 0.00 cr | 62.01 | 72.2% | ₹0 cr |
| 24 Aug '26 | 65.00 | 65.00 | 60.30 | 63.00 | −2.00 | −3.08% | 0.00 cr | 63.87 | 99.9% | ₹0 cr |
| 21 Aug '26 | 65.00 | 65.00 | 65.00 | 65.00 | +3.25 | +5.26% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 61.75 | 61.75 | 61.75 | 61.75 | +0.85 | +1.40% | 0.00 cr | 61.75 | 100.0% | ₹0 cr |
| 19 Aug '26 | 63.50 | 64.50 | 60.50 | 60.90 | −2.13 | −3.38% | 0.00 cr | 63.14 | 86.1% | ₹0 cr |
| 18 Aug '26 | 69.00 | 69.00 | 60.46 | 63.03 | −1.97 | −3.03% | 0.00 cr | 64.93 | 83.6% | ₹0 cr |
| 17 Aug '26 | 70.00 | 70.00 | 65.00 | 65.00 | +0.00 | +0.00% | 0.00 cr | 67.77 | 100.0% | ₹0 cr |
| 14 Aug '26 | 64.50 | 68.90 | 63.05 | 65.00 | +0.01 | +0.02% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 63.00 | 65.00 | 60.00 | 64.99 | +3.56 | +5.80% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 62.00 | 64.59 | 59.80 | 61.43 | +1.44 | +2.40% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 59.93 | 61.86 | 59.50 | 59.99 | +0.06 | +0.10% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 59.44 | 60.00 | 58.39 | 59.93 | +1.54 | +2.64% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 56.40 | 58.49 | 56.40 | 58.39 | +3.29 | +5.97% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 55.75 | 56.49 | 55.00 | 55.10 | −1.87 | −3.28% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 56.50 | 57.00 | 56.50 | 56.97 | +0.04 | +0.07% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 59.90 | 59.90 | 56.30 | 56.93 | −1.07 | −1.84% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 59.45 | 59.45 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 55.53 | 58.17 | 55.50 | 58.00 | +2.47 | +4.45% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 55.00 | 55.53 | 55.00 | 55.53 | −1.47 | −2.58% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 55.50 | 58.60 | 55.00 | 57.00 | −0.21 | −0.37% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 59.60 | 59.60 | 56.10 | 57.21 | −0.28 | −0.49% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 55.15 | 57.49 | 55.15 | 57.49 | +2.39 | +4.34% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 59.40 | 59.40 | 55.10 | 55.10 | −2.41 | −4.19% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 58.00 | 58.00 | 57.45 | 57.51 | −2.12 | −3.56% | 0.00 cr | — | — | ₹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.
