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 | 74.27 | 76.50 | 73.50 | 74.40 | +0.40 | +0.54% | 2.27 cr | 74.60 | 29.3% | ₹169 cr |
| 03 Sep '26 | 71.90 | 74.56 | 70.54 | 74.00 | +3.41 | +4.83% | 3.97 cr | 72.37 | 30.2% | ₹288 cr |
| 02 Sep '26 | 69.15 | 71.31 | 68.00 | 70.59 | +1.09 | +1.57% | 1.36 cr | 69.93 | 37.8% | ₹95 cr |
| 01 Sep '26 | 70.37 | 70.37 | 69.10 | 69.50 | −0.87 | −1.24% | 0.82 cr | 69.67 | 43.0% | ₹57 cr |
| 31 Aug '26 | 71.70 | 71.70 | 69.60 | 70.37 | −1.42 | −1.98% | 1.25 cr | 70.08 | 41.1% | ₹88 cr |
| 28 Aug '26 | 72.00 | 72.48 | 71.27 | 71.79 | −0.21 | −0.29% | 0.71 cr | 71.64 | 41.2% | ₹51 cr |
| 27 Aug '26 | 73.45 | 73.70 | 71.41 | 72.00 | −1.20 | −1.64% | 1.26 cr | 72.13 | 44.1% | ₹91 cr |
| 26 Aug '26 | 74.10 | 74.20 | 73.03 | 73.20 | −0.54 | −0.73% | 0.64 cr | 73.54 | 39.1% | ₹47 cr |
| 25 Aug '26 | 73.87 | 74.20 | 72.79 | 73.74 | −0.01 | −0.01% | 1.39 cr | 73.46 | 45.1% | ₹102 cr |
| 24 Aug '26 | 73.97 | 74.78 | 73.26 | 73.75 | +0.15 | +0.20% | 0.53 cr | 73.89 | 41.8% | ₹40 cr |
| 21 Aug '26 | 74.24 | 74.82 | 73.45 | 73.60 | −0.30 | −0.41% | 0.61 cr | 74.18 | 48.4% | ₹45 cr |
| 20 Aug '26 | 74.00 | 75.14 | 73.56 | 73.90 | +0.16 | +0.22% | 0.59 cr | 74.26 | 35.6% | ₹44 cr |
| 19 Aug '26 | 75.00 | 75.15 | 73.50 | 73.74 | −1.21 | −1.61% | 1.25 cr | 74.06 | 37.6% | ₹93 cr |
| 18 Aug '26 | 78.00 | 78.19 | 74.69 | 74.95 | −3.18 | −4.07% | 1.82 cr | 75.71 | 35.2% | ₹138 cr |
| 17 Aug '26 | 74.18 | 78.59 | 73.32 | 78.13 | +4.46 | +6.05% | 3.40 cr | 77.02 | 33.4% | ₹262 cr |
| 14 Aug '26 | 73.99 | 75.20 | 73.20 | 73.67 | −0.43 | −0.58% | 0.61 cr | 73.74 | 36.4% | ₹45 cr |
| 13 Aug '26 | 74.00 | 74.39 | 73.40 | 74.10 | +0.10 | +0.14% | 0.67 cr | 73.82 | 48.3% | ₹50 cr |
| 12 Aug '26 | 74.27 | 74.84 | 73.55 | 74.00 | −0.40 | −0.54% | 0.83 cr | 74.05 | 35.5% | ₹61 cr |
| 11 Aug '26 | 73.50 | 74.70 | 72.70 | 74.40 | +0.90 | +1.22% | 1.22 cr | 73.84 | 28.6% | ₹90 cr |
| 10 Aug '26 | 75.49 | 77.00 | 73.21 | 73.50 | −4.50 | −5.77% | 5.31 cr | 74.65 | 35.5% | ₹396 cr |
| 07 Aug '26 | 78.30 | 78.70 | 76.85 | 78.00 | −0.20 | −0.26% | 1.00 cr | 77.74 | 35.6% | ₹77 cr |
| 06 Aug '26 | 79.30 | 79.30 | 78.01 | 78.20 | −0.66 | −0.84% | 0.57 cr | 78.61 | 38.5% | ₹44 cr |
| 05 Aug '26 | 79.55 | 80.36 | 78.11 | 78.86 | −0.35 | −0.44% | 0.68 cr | 79.11 | 36.7% | ₹53 cr |
| 04 Aug '26 | 79.00 | 80.68 | 78.75 | 79.21 | +0.31 | +0.39% | 0.84 cr | 79.45 | 33.5% | ₹67 cr |
| 03 Aug '26 | 78.90 | 81.14 | 78.54 | 78.90 | +0.76 | +0.97% | 1.19 cr | 79.83 | 31.8% | ₹95 cr |
| 31 Jul '26 | 75.62 | 78.42 | 75.25 | 78.14 | +3.16 | +4.21% | 1.64 cr | 77.44 | 35.1% | ₹127 cr |
| 30 Jul '26 | 76.90 | 76.90 | 73.81 | 74.98 | −1.62 | −2.11% | 1.90 cr | 74.74 | 34.4% | ₹142 cr |
| 29 Jul '26 | 76.94 | 78.88 | 76.10 | 76.60 | +0.66 | +0.87% | 2.41 cr | 77.32 | 30.2% | ₹186 cr |
| 28 Jul '26 | 78.35 | 78.44 | 75.54 | 75.94 | −2.29 | −2.93% | 0.75 cr | 76.78 | 39.8% | ₹58 cr |
| 27 Jul '26 | 78.00 | 78.50 | 77.21 | 78.23 | +1.26 | +1.64% | 0.71 cr | 78.06 | 26.7% | ₹55 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.
