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 | 70.42 | 71.89 | 70.25 | 71.51 | +1.19 | +1.69% | 0.04 cr | 71.17 | 53.2% | ₹3 cr |
| 03 Sep '26 | 69.43 | 70.69 | 69.43 | 70.32 | +0.66 | +0.95% | 0.03 cr | 70.16 | 51.7% | ₹2 cr |
| 02 Sep '26 | 69.27 | 69.88 | 68.00 | 69.66 | +0.39 | +0.56% | 0.03 cr | 69.19 | 50.1% | ₹2 cr |
| 01 Sep '26 | 69.53 | 70.50 | 68.69 | 69.27 | −0.23 | −0.33% | 0.03 cr | 69.43 | 48.1% | ₹2 cr |
| 31 Aug '26 | 71.01 | 71.20 | 68.90 | 69.50 | −1.81 | −2.54% | 0.07 cr | 69.64 | 61.1% | ₹5 cr |
| 28 Aug '26 | 72.25 | 72.25 | 70.66 | 71.31 | −0.52 | −0.72% | 0.03 cr | 71.23 | 51.8% | ₹2 cr |
| 27 Aug '26 | 72.98 | 73.06 | 71.52 | 71.83 | −0.84 | −1.16% | 0.02 cr | 72.06 | 58.6% | ₹1 cr |
| 26 Aug '26 | 72.41 | 73.49 | 72.06 | 72.67 | +0.26 | +0.36% | 0.02 cr | 72.68 | 52.0% | ₹1 cr |
| 25 Aug '26 | 73.25 | 73.90 | 71.50 | 72.41 | −0.84 | −1.15% | 0.03 cr | 72.74 | 53.8% | ₹2 cr |
| 24 Aug '26 | 72.12 | 74.99 | 72.01 | 73.25 | +1.13 | +1.57% | 0.07 cr | 73.64 | 45.0% | ₹5 cr |
| 21 Aug '26 | 71.48 | 73.19 | 71.06 | 72.12 | +0.64 | +0.90% | 0.05 cr | 72.04 | 48.0% | ₹3 cr |
| 20 Aug '26 | 70.10 | 72.90 | 69.06 | 71.48 | +1.73 | +2.48% | 0.07 cr | 70.87 | 45.3% | ₹5 cr |
| 19 Aug '26 | 71.50 | 71.63 | 69.60 | 69.75 | −1.42 | −2.00% | 0.03 cr | 70.25 | 59.8% | ₹2 cr |
| 18 Aug '26 | 70.64 | 72.61 | 70.64 | 71.17 | +0.67 | +0.95% | 0.07 cr | 71.65 | 55.0% | ₹5 cr |
| 17 Aug '26 | 72.93 | 73.25 | 70.18 | 70.50 | −2.45 | −3.36% | 0.11 cr | 71.00 | 65.8% | ₹8 cr |
| 14 Aug '26 | 74.25 | 75.30 | 72.51 | 72.95 | −1.13 | −1.53% | 0.06 cr | 73.53 | 55.2% | ₹4 cr |
| 13 Aug '26 | 75.00 | 75.00 | 72.81 | 74.08 | −2.08 | −2.73% | 0.11 cr | 73.84 | 60.3% | ₹8 cr |
| 12 Aug '26 | 76.32 | 77.75 | 76.00 | 76.16 | −0.15 | −0.20% | 0.04 cr | 76.71 | 61.9% | ₹3 cr |
| 11 Aug '26 | 79.14 | 79.54 | 76.00 | 76.31 | −2.83 | −3.58% | 0.07 cr | 77.25 | 63.4% | ₹5 cr |
| 10 Aug '26 | 80.72 | 80.81 | 79.00 | 79.14 | −1.55 | −1.92% | 0.04 cr | 79.61 | 65.9% | ₹3 cr |
| 07 Aug '26 | 79.42 | 81.60 | 79.24 | 80.69 | +1.16 | +1.46% | 0.06 cr | 80.60 | 52.7% | ₹5 cr |
| 06 Aug '26 | 79.89 | 80.09 | 79.20 | 79.53 | −0.36 | −0.45% | 0.03 cr | 79.63 | 61.0% | ₹3 cr |
| 05 Aug '26 | 81.48 | 81.95 | 79.62 | 79.89 | −1.16 | −1.43% | 0.05 cr | 81.03 | 60.6% | ₹4 cr |
| 04 Aug '26 | 80.76 | 81.64 | 79.87 | 81.05 | +0.06 | +0.07% | 0.04 cr | 80.86 | 60.7% | ₹3 cr |
| 03 Aug '26 | 79.99 | 81.82 | 79.99 | 80.99 | +1.76 | +2.22% | 0.03 cr | 81.03 | 48.9% | ₹3 cr |
| 31 Jul '26 | 79.60 | 80.27 | 79.01 | 79.23 | +0.00 | +0.00% | 0.03 cr | 79.58 | 50.3% | ₹2 cr |
| 30 Jul '26 | 80.62 | 80.62 | 79.01 | 79.23 | −1.39 | −1.72% | 0.03 cr | 79.62 | 55.5% | ₹2 cr |
| 29 Jul '26 | 80.72 | 81.09 | 79.92 | 80.62 | +1.08 | +1.36% | 0.03 cr | 80.63 | 56.1% | ₹2 cr |
| 28 Jul '26 | 80.81 | 81.15 | 79.23 | 79.54 | −1.48 | −1.83% | 0.03 cr | 80.14 | 54.5% | ₹3 cr |
| 27 Jul '26 | 81.20 | 81.98 | 80.53 | 81.02 | +0.50 | +0.62% | 0.04 cr | 81.36 | 52.9% | ₹3 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.
