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 | 66.60 | 67.75 | 65.25 | 67.23 | +0.81 | +1.22% | 0.01 cr | 66.83 | ₹1 cr |
| 03 Sep '26 | 67.40 | 67.70 | 64.00 | 66.42 | +0.28 | +0.42% | 0.03 cr | 66.72 | ₹2 cr |
| 02 Sep '26 | 65.00 | 66.50 | 64.80 | 66.14 | −0.05 | −0.08% | 0.01 cr | 65.62 | ₹1 cr |
| 01 Sep '26 | 67.23 | 67.90 | 65.95 | 66.19 | −1.21 | −1.80% | 0.01 cr | 66.61 | ₹1 cr |
| 31 Aug '26 | 68.90 | 69.50 | 66.80 | 67.40 | −0.97 | −1.42% | 0.02 cr | 68.24 | ₹1 cr |
| 28 Aug '26 | 70.00 | 70.00 | 68.20 | 68.37 | −0.79 | −1.14% | 0.01 cr | 68.94 | ₹1 cr |
| 27 Aug '26 | 68.94 | 70.25 | 67.60 | 69.16 | +0.82 | +1.20% | 0.01 cr | 69.33 | ₹1 cr |
| 26 Aug '26 | 69.03 | 70.00 | 68.04 | 68.34 | −1.47 | −2.11% | 0.01 cr | 68.65 | ₹1 cr |
| 25 Aug '26 | 70.10 | 70.99 | 68.11 | 69.81 | −0.67 | −0.95% | 0.02 cr | 69.44 | ₹1 cr |
| 24 Aug '26 | 69.50 | 71.70 | 69.22 | 70.48 | +0.27 | +0.38% | 0.03 cr | 70.84 | ₹2 cr |
| 21 Aug '26 | 70.10 | 71.90 | 68.00 | 70.21 | +0.10 | +0.14% | 0.03 cr | 70.63 | ₹2 cr |
| 20 Aug '26 | 67.80 | 72.05 | 67.27 | 70.11 | +1.14 | +1.65% | 0.05 cr | 69.93 | ₹3 cr |
| 19 Aug '26 | 67.20 | 69.73 | 66.99 | 68.97 | +2.56 | +3.85% | 0.08 cr | 69.27 | ₹6 cr |
| 18 Aug '26 | 63.25 | 66.41 | 63.02 | 66.41 | +3.16 | +5.00% | 0.05 cr | 65.02 | ₹3 cr |
| 17 Aug '26 | 64.29 | 65.25 | 62.25 | 63.25 | −0.73 | −1.14% | 0.03 cr | 63.64 | ₹2 cr |
| 14 Aug '26 | 64.49 | 65.00 | 63.28 | 63.98 | −0.46 | −0.71% | 0.01 cr | 63.86 | ₹1 cr |
| 13 Aug '26 | 63.31 | 65.25 | 63.31 | 64.44 | −1.47 | −2.23% | 0.03 cr | 64.28 | ₹2 cr |
| 12 Aug '26 | 64.90 | 67.00 | 63.00 | 65.91 | +2.07 | +3.24% | 0.05 cr | 65.70 | ₹3 cr |
| 11 Aug '26 | 63.09 | 67.00 | 62.51 | 63.84 | −0.23 | −0.36% | 0.05 cr | 64.87 | ₹3 cr |
| 10 Aug '26 | 64.51 | 64.99 | 61.82 | 64.07 | −0.08 | −0.12% | 0.03 cr | 63.36 | ₹2 cr |
| 07 Aug '26 | 64.10 | 65.29 | 64.00 | 64.15 | −1.01 | −1.55% | 0.01 cr | 64.26 | ₹1 cr |
| 06 Aug '26 | 66.56 | 66.90 | 64.50 | 65.16 | −1.40 | −2.10% | 0.02 cr | 65.53 | ₹1 cr |
| 05 Aug '26 | 67.75 | 67.75 | 65.00 | 66.56 | −0.25 | −0.37% | 0.02 cr | 66.61 | ₹1 cr |
| 04 Aug '26 | 66.79 | 68.00 | 65.56 | 66.81 | +0.46 | +0.69% | 0.05 cr | 66.64 | ₹3 cr |
| 03 Aug '26 | 65.29 | 66.99 | 64.00 | 66.35 | +2.16 | +3.37% | 0.04 cr | 65.43 | ₹2 cr |
| 31 Jul '26 | 62.48 | 64.75 | 61.20 | 64.19 | +1.40 | +2.23% | 0.03 cr | 63.49 | ₹2 cr |
| 30 Jul '26 | 62.01 | 63.50 | 60.07 | 62.79 | +0.73 | +1.18% | 0.04 cr | 61.21 | ₹3 cr |
| 29 Jul '26 | 62.50 | 63.25 | 61.20 | 62.06 | −0.55 | −0.88% | 0.03 cr | 62.04 | ₹2 cr |
| 28 Jul '26 | 63.00 | 64.87 | 61.95 | 62.61 | −1.57 | −2.45% | 0.03 cr | 62.49 | ₹2 cr |
| 27 Jul '26 | 65.47 | 65.47 | 63.00 | 64.18 | −1.33 | −2.03% | 0.03 cr | 63.98 | ₹2 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.
