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 | 69.79 | 74.25 | 69.55 | 72.96 | +4.09 | +5.94% | 0.16 cr | 72.78 | 36.3% | ₹12 cr |
| 03 Sep '26 | 67.60 | 72.44 | 67.57 | 68.87 | +2.10 | +3.15% | 0.09 cr | 70.09 | 27.9% | ₹6 cr |
| 02 Sep '26 | 69.99 | 69.99 | 65.50 | 66.77 | −1.24 | −1.82% | 0.04 cr | 66.90 | 39.4% | ₹3 cr |
| 01 Sep '26 | 65.71 | 72.00 | 65.71 | 68.01 | +2.09 | +3.17% | 0.21 cr | 69.79 | 21.0% | ₹15 cr |
| 31 Aug '26 | 65.85 | 69.00 | 63.17 | 65.92 | +2.27 | +3.57% | 0.19 cr | 66.53 | 23.4% | ₹13 cr |
| 28 Aug '26 | 64.89 | 64.89 | 61.81 | 63.65 | −0.22 | −0.34% | 0.05 cr | 63.30 | 51.4% | ₹3 cr |
| 27 Aug '26 | 61.56 | 64.98 | 61.21 | 63.87 | +2.65 | +4.33% | 0.05 cr | 63.55 | 42.1% | ₹3 cr |
| 26 Aug '26 | 60.20 | 62.88 | 59.41 | 61.22 | +0.69 | +1.14% | 0.02 cr | 61.64 | 50.4% | ₹1 cr |
| 25 Aug '26 | 62.61 | 62.76 | 59.89 | 60.53 | −2.08 | −3.32% | 0.01 cr | 61.36 | 62.1% | ₹1 cr |
| 24 Aug '26 | 62.69 | 63.80 | 62.10 | 62.61 | −0.08 | −0.13% | 0.02 cr | 63.00 | 47.4% | ₹1 cr |
| 21 Aug '26 | 61.76 | 65.82 | 61.01 | 62.69 | +1.40 | +2.28% | 0.09 cr | 63.75 | 40.3% | ₹6 cr |
| 20 Aug '26 | 56.91 | 63.45 | 56.02 | 61.29 | +5.00 | +8.88% | 0.14 cr | 60.54 | 26.6% | ₹8 cr |
| 19 Aug '26 | 56.81 | 56.99 | 55.36 | 56.29 | −0.52 | −0.92% | 0.01 cr | 56.14 | 54.5% | ₹0 cr |
| 18 Aug '26 | 54.20 | 59.29 | 54.10 | 56.81 | +2.05 | +3.74% | 0.11 cr | 57.54 | 19.4% | ₹6 cr |
| 17 Aug '26 | 56.09 | 56.37 | 54.32 | 54.76 | −1.33 | −2.37% | 0.01 cr | 55.14 | 57.8% | ₹1 cr |
| 14 Aug '26 | 57.07 | 57.99 | 55.52 | 56.09 | −0.98 | −1.72% | 0.01 cr | 56.51 | 50.0% | ₹1 cr |
| 13 Aug '26 | 58.10 | 58.85 | 56.52 | 57.07 | −1.09 | −1.87% | 0.01 cr | 57.77 | 65.7% | ₹1 cr |
| 12 Aug '26 | 58.40 | 60.35 | 57.07 | 58.16 | +0.11 | +0.19% | 0.02 cr | 58.53 | 51.3% | ₹1 cr |
| 11 Aug '26 | 56.56 | 59.30 | 56.10 | 58.05 | +1.64 | +2.91% | 0.02 cr | 57.92 | 49.0% | ₹1 cr |
| 10 Aug '26 | 58.21 | 60.70 | 56.01 | 56.41 | −3.04 | −5.11% | 0.03 cr | 57.39 | 66.0% | ₹1 cr |
| 07 Aug '26 | 60.00 | 62.04 | 59.10 | 59.45 | −0.92 | −1.52% | 0.01 cr | 60.26 | 60.4% | ₹1 cr |
| 06 Aug '26 | 63.00 | 64.00 | 59.51 | 60.37 | −2.47 | −3.93% | 0.04 cr | 60.72 | 64.3% | ₹2 cr |
| 05 Aug '26 | 64.47 | 65.41 | 62.10 | 62.84 | −1.62 | −2.51% | 0.03 cr | 63.88 | 52.2% | ₹2 cr |
| 04 Aug '26 | 63.11 | 66.45 | 61.70 | 64.46 | +0.97 | +1.53% | 0.13 cr | 64.25 | 34.0% | ₹8 cr |
| 03 Aug '26 | 56.55 | 64.85 | 56.55 | 63.49 | +7.24 | +12.87% | 0.25 cr | 61.66 | 24.1% | ₹16 cr |
| 31 Jul '26 | 55.00 | 57.90 | 55.00 | 56.25 | +1.23 | +2.24% | 0.07 cr | 56.42 | 42.3% | ₹4 cr |
| 30 Jul '26 | 50.50 | 56.64 | 50.50 | 55.02 | +1.78 | +3.34% | 0.15 cr | 54.17 | 40.4% | ₹8 cr |
| 29 Jul '26 | 49.50 | 54.24 | 49.50 | 53.24 | +3.82 | +7.73% | 0.06 cr | 52.38 | 54.8% | ₹3 cr |
| 28 Jul '26 | 49.62 | 50.03 | 49.01 | 49.42 | −0.32 | −0.64% | 0.01 cr | 49.68 | 65.2% | ₹0 cr |
| 27 Jul '26 | 49.00 | 50.75 | 48.91 | 49.74 | +1.31 | +2.70% | 0.02 cr | 50.03 | 59.1% | ₹1 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.
