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 | 70.61 | 71.99 | 70.05 | 70.59 | −0.25 | −0.35% | 0.02 cr | 70.97 | 59.7% | ₹1 cr |
| 03 Sep '26 | 70.20 | 72.04 | 70.06 | 70.84 | +0.78 | +1.11% | 0.02 cr | 71.27 | 48.1% | ₹1 cr |
| 02 Sep '26 | 68.81 | 70.79 | 68.81 | 70.06 | +0.81 | +1.17% | 0.02 cr | 70.10 | 61.1% | ₹2 cr |
| 01 Sep '26 | 72.40 | 72.40 | 68.75 | 69.25 | −2.38 | −3.32% | 0.04 cr | 70.32 | 54.2% | ₹3 cr |
| 31 Aug '26 | 71.19 | 72.80 | 70.50 | 71.63 | +0.31 | +0.43% | 0.04 cr | 71.73 | 61.8% | ₹3 cr |
| 28 Aug '26 | 67.95 | 72.00 | 67.75 | 71.32 | +3.57 | +5.27% | 0.07 cr | 70.39 | 51.9% | ₹5 cr |
| 27 Aug '26 | 66.80 | 69.01 | 66.43 | 67.75 | +1.32 | +1.99% | 0.02 cr | 67.74 | 53.2% | ₹2 cr |
| 26 Aug '26 | 69.79 | 69.79 | 65.00 | 66.43 | −1.40 | −2.06% | 0.08 cr | 66.26 | 57.2% | ₹5 cr |
| 25 Aug '26 | 71.80 | 71.80 | 67.25 | 67.83 | −3.45 | −4.84% | 0.03 cr | 68.60 | 64.3% | ₹2 cr |
| 24 Aug '26 | 70.99 | 73.00 | 70.49 | 71.28 | +1.21 | +1.73% | 0.04 cr | 71.70 | 43.2% | ₹3 cr |
| 21 Aug '26 | 66.32 | 71.45 | 66.32 | 70.07 | +3.82 | +5.77% | 0.11 cr | 69.73 | 33.6% | ₹8 cr |
| 20 Aug '26 | 66.66 | 67.98 | 66.00 | 66.25 | −0.34 | −0.51% | 0.02 cr | 66.78 | 58.9% | ₹1 cr |
| 19 Aug '26 | 66.20 | 67.83 | 66.00 | 66.59 | +0.16 | +0.24% | 0.02 cr | 66.73 | 62.9% | ₹1 cr |
| 18 Aug '26 | 67.96 | 68.39 | 66.20 | 66.43 | −1.53 | −2.25% | 0.01 cr | 66.86 | 67.5% | ₹1 cr |
| 17 Aug '26 | 67.20 | 68.47 | 66.36 | 67.96 | +0.57 | +0.85% | 0.02 cr | 67.03 | 55.7% | ₹1 cr |
| 14 Aug '26 | 67.00 | 68.00 | 66.77 | 67.39 | +0.55 | +0.82% | 0.02 cr | 67.27 | 68.7% | ₹1 cr |
| 13 Aug '26 | 67.10 | 67.54 | 66.45 | 66.84 | −0.26 | −0.39% | 0.02 cr | 66.94 | 69.9% | ₹1 cr |
| 12 Aug '26 | 68.16 | 68.16 | 66.00 | 67.10 | −0.57 | −0.84% | 0.03 cr | 66.98 | 69.4% | ₹2 cr |
| 11 Aug '26 | 67.90 | 68.80 | 67.00 | 67.67 | +0.07 | +0.10% | 0.02 cr | 67.90 | 75.6% | ₹1 cr |
| 10 Aug '26 | 69.97 | 70.87 | 67.01 | 67.60 | −2.37 | −3.39% | 0.02 cr | 68.28 | 71.8% | ₹1 cr |
| 07 Aug '26 | 69.20 | 70.39 | 69.20 | 69.97 | +0.73 | +1.05% | 0.02 cr | 69.92 | 78.8% | ₹1 cr |
| 06 Aug '26 | 69.35 | 71.35 | 68.81 | 69.24 | +0.46 | +0.67% | 0.06 cr | 69.85 | 71.4% | ₹4 cr |
| 05 Aug '26 | 72.00 | 73.07 | 68.43 | 68.78 | −2.97 | −4.14% | 0.10 cr | 70.82 | 67.4% | ₹7 cr |
| 04 Aug '26 | 79.00 | 79.00 | 71.00 | 71.75 | −7.01 | −8.90% | 0.13 cr | 74.14 | 36.1% | ₹10 cr |
| 03 Aug '26 | 77.37 | 79.80 | 76.83 | 78.76 | +2.20 | +2.87% | 0.02 cr | 78.50 | 52.7% | ₹2 cr |
| 31 Jul '26 | 77.90 | 77.90 | 75.55 | 76.56 | −0.38 | −0.49% | 0.03 cr | 76.58 | 84.1% | ₹2 cr |
| 30 Jul '26 | 74.51 | 77.80 | 74.25 | 76.94 | +0.49 | +0.64% | 0.02 cr | 76.18 | 51.0% | ₹2 cr |
| 29 Jul '26 | 73.54 | 77.50 | 73.54 | 76.45 | +2.91 | +3.96% | 0.02 cr | 76.04 | 52.4% | ₹1 cr |
| 28 Jul '26 | 75.25 | 75.52 | 73.15 | 73.54 | −1.78 | −2.36% | 0.01 cr | 73.99 | 67.0% | ₹1 cr |
| 27 Jul '26 | 75.07 | 75.89 | 74.91 | 75.32 | +1.35 | +1.83% | 0.01 cr | 75.19 | 53.1% | ₹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.
