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 | 73.27 | 73.49 | 72.34 | 72.89 | −0.38 | −0.52% | 0.01 cr | 72.85 | 59.4% | ₹0 cr |
| 03 Sep '26 | 74.09 | 74.79 | 72.10 | 73.27 | +0.00 | +0.00% | 0.01 cr | 73.47 | 26.3% | ₹1 cr |
| 02 Sep '26 | 72.24 | 74.80 | 71.15 | 73.27 | +1.29 | +1.79% | 0.01 cr | 72.50 | 50.0% | ₹1 cr |
| 01 Sep '26 | 72.21 | 72.98 | 71.00 | 71.98 | +0.28 | +0.39% | 0.01 cr | 71.72 | 42.8% | ₹0 cr |
| 31 Aug '26 | 71.07 | 72.18 | 71.00 | 71.70 | −0.14 | −0.19% | 0.01 cr | 71.68 | 40.2% | ₹1 cr |
| 28 Aug '26 | 72.00 | 72.11 | 71.50 | 71.84 | −0.40 | −0.55% | 0.00 cr | 71.77 | 50.5% | ₹0 cr |
| 27 Aug '26 | 71.96 | 72.58 | 71.20 | 72.24 | −0.22 | −0.30% | 0.01 cr | 72.05 | 44.0% | ₹0 cr |
| 26 Aug '26 | 72.11 | 72.80 | 71.99 | 72.46 | +0.08 | +0.11% | 0.01 cr | 72.36 | 46.4% | ₹1 cr |
| 25 Aug '26 | 71.69 | 72.70 | 71.32 | 72.38 | +0.79 | +1.10% | 0.01 cr | 72.09 | 46.4% | ₹0 cr |
| 24 Aug '26 | 72.81 | 73.00 | 70.00 | 71.59 | −1.22 | −1.68% | 0.03 cr | 71.66 | 46.3% | ₹2 cr |
| 21 Aug '26 | 72.81 | 73.50 | 72.01 | 72.81 | +0.13 | +0.18% | 0.01 cr | 72.89 | 33.5% | ₹1 cr |
| 20 Aug '26 | 71.87 | 73.76 | 71.25 | 72.68 | +0.55 | +0.76% | 0.01 cr | 72.45 | 44.1% | ₹1 cr |
| 19 Aug '26 | 72.25 | 72.92 | 71.12 | 72.13 | +0.04 | +0.06% | 0.01 cr | 71.90 | 31.9% | ₹1 cr |
| 18 Aug '26 | 71.60 | 72.79 | 71.31 | 72.09 | +0.71 | +0.99% | 0.01 cr | 72.15 | 54.4% | ₹0 cr |
| 17 Aug '26 | 71.01 | 71.90 | 70.00 | 71.38 | +0.47 | +0.66% | 0.01 cr | 70.84 | 49.4% | ₹0 cr |
| 14 Aug '26 | 71.04 | 71.83 | 70.67 | 70.91 | −0.96 | −1.34% | 0.00 cr | 71.03 | 65.2% | ₹0 cr |
| 13 Aug '26 | 71.40 | 74.50 | 69.90 | 71.87 | −0.49 | −0.68% | 0.02 cr | 71.01 | 60.0% | ₹1 cr |
| 12 Aug '26 | 71.93 | 77.51 | 70.00 | 72.36 | +0.44 | +0.61% | 0.04 cr | 72.36 | 19.4% | ₹3 cr |
| 11 Aug '26 | 72.50 | 73.38 | 71.05 | 71.92 | −0.72 | −0.99% | 0.01 cr | 71.95 | 59.7% | ₹0 cr |
| 10 Aug '26 | 73.01 | 75.75 | 72.22 | 72.64 | −0.55 | −0.75% | 0.01 cr | 73.75 | 54.4% | ₹0 cr |
| 07 Aug '26 | 73.92 | 75.88 | 73.00 | 73.19 | −1.53 | −2.05% | 0.01 cr | 73.91 | 54.2% | ₹1 cr |
| 06 Aug '26 | 74.73 | 75.90 | 74.10 | 74.72 | −0.34 | −0.45% | 0.01 cr | 74.90 | 67.0% | ₹0 cr |
| 05 Aug '26 | 76.76 | 76.76 | 74.50 | 75.06 | −0.22 | −0.29% | 0.01 cr | 75.33 | 72.8% | ₹1 cr |
| 04 Aug '26 | 76.03 | 76.18 | 75.00 | 75.28 | −0.19 | −0.25% | 0.00 cr | 75.46 | 69.7% | ₹0 cr |
| 03 Aug '26 | 77.90 | 77.90 | 75.00 | 75.47 | −2.43 | −3.12% | 0.01 cr | 76.40 | 54.6% | ₹1 cr |
| 31 Jul '26 | 77.38 | 78.88 | 76.16 | 77.90 | +0.75 | +0.97% | 0.02 cr | 77.97 | 45.5% | ₹2 cr |
| 30 Jul '26 | 77.63 | 80.80 | 75.11 | 77.15 | −0.48 | −0.62% | 0.04 cr | 77.69 | 39.7% | ₹3 cr |
| 29 Jul '26 | 73.10 | 79.00 | 72.86 | 77.63 | +4.60 | +6.30% | 0.02 cr | 76.79 | 68.2% | ₹2 cr |
| 28 Jul '26 | 75.00 | 76.38 | 71.00 | 73.03 | −2.14 | −2.85% | 0.03 cr | 73.16 | 45.4% | ₹2 cr |
| 27 Jul '26 | 74.60 | 76.45 | 73.23 | 75.17 | +0.62 | +0.83% | 0.02 cr | 74.46 | 64.1% | ₹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.
