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 | 68.00 | 68.00 | 68.00 | 68.00 | −0.30 | −0.44% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 69.60 | 69.90 | 68.30 | 68.30 | −1.60 | −2.29% | 0.00 cr | 69.35 | 75.0% | ₹0 cr |
| 02 Sep '26 | 69.95 | 70.00 | 68.55 | 69.90 | −0.10 | −0.14% | 0.00 cr | 69.56 | 71.4% | ₹0 cr |
| 01 Sep '26 | 69.90 | 72.00 | 68.05 | 70.00 | +1.45 | +2.12% | 0.00 cr | 70.69 | 60.9% | ₹0 cr |
| 31 Aug '26 | 68.10 | 72.50 | 68.10 | 68.55 | −1.45 | −2.07% | 0.00 cr | 69.52 | 71.4% | ₹0 cr |
| 26 Aug '26 | 67.75 | 70.00 | 67.75 | 70.00 | +2.20 | +3.24% | 0.00 cr | 68.88 | 50.0% | ₹0 cr |
| 25 Aug '26 | 68.10 | 68.10 | 67.60 | 67.80 | −2.20 | −3.14% | 0.00 cr | 67.88 | 50.0% | ₹0 cr |
| 24 Aug '26 | 73.80 | 73.80 | 68.80 | 70.00 | +0.50 | +0.72% | 0.00 cr | 70.65 | 57.1% | ₹0 cr |
| 20 Aug '26 | 69.50 | 69.50 | 69.50 | 69.50 | −0.15 | −0.22% | 0.00 cr | 69.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 68.45 | 70.00 | 68.45 | 69.65 | +2.60 | +3.88% | 0.00 cr | 68.85 | 100.0% | ₹0 cr |
| 18 Aug '26 | 71.00 | 71.00 | 66.50 | 67.05 | −5.95 | −8.15% | 0.01 cr | 67.64 | 83.3% | ₹0 cr |
| 17 Aug '26 | 73.00 | 73.00 | 73.00 | 73.00 | +0.00 | +0.00% | 0.00 cr | 73.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 74.00 | 74.00 | 73.00 | 73.00 | −0.05 | −0.07% | 0.00 cr | 73.69 | 88.9% | ₹0 cr |
| 12 Aug '26 | 75.05 | 75.05 | 73.00 | 73.05 | −3.95 | −5.13% | 0.00 cr | 73.97 | 63.6% | ₹0 cr |
| 11 Aug '26 | 78.50 | 78.50 | 75.00 | 77.00 | −0.70 | −0.90% | 0.00 cr | 76.60 | 60.0% | ₹0 cr |
| 10 Aug '26 | 77.70 | 77.70 | 77.70 | 77.70 | +0.80 | +1.04% | 0.00 cr | 77.70 | 100.0% | ₹0 cr |
| 07 Aug '26 | 77.50 | 77.50 | 76.25 | 76.90 | −2.10 | −2.66% | 0.00 cr | 76.92 | 100.0% | ₹0 cr |
| 06 Aug '26 | 76.00 | 80.00 | 75.50 | 79.00 | +1.00 | +1.28% | 0.00 cr | 77.46 | 66.7% | ₹0 cr |
| 05 Aug '26 | 74.25 | 80.00 | 73.75 | 78.00 | +3.60 | +4.84% | 0.02 cr | 74.02 | 96.9% | ₹2 cr |
| 04 Aug '26 | 75.50 | 75.50 | 73.25 | 74.40 | +1.60 | +2.20% | 0.00 cr | 74.11 | 66.7% | ₹0 cr |
| 03 Aug '26 | 71.00 | 73.90 | 71.00 | 72.80 | +4.65 | +6.82% | 0.00 cr | 72.46 | 60.0% | ₹0 cr |
| 31 Jul '26 | 66.00 | 68.80 | 66.00 | 68.15 | +1.40 | +2.10% | 0.00 cr | 68.24 | 100.0% | ₹0 cr |
| 29 Jul '26 | 66.00 | 67.00 | 66.00 | 66.75 | +0.75 | +1.14% | 0.00 cr | 66.67 | 100.0% | ₹0 cr |
| 28 Jul '26 | 66.00 | 66.00 | 66.00 | 66.00 | −0.75 | −1.12% | 0.00 cr | 66.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 66.70 | 66.85 | 66.70 | 66.75 | +3.00 | +4.71% | 0.00 cr | 66.77 | 100.0% | ₹0 cr |
| 24 Jul '26 | 63.70 | 65.10 | 63.65 | 63.75 | −3.25 | −4.85% | 0.00 cr | 63.99 | 100.0% | ₹0 cr |
| 23 Jul '26 | 67.00 | 67.00 | 67.00 | 67.00 | −0.95 | −1.40% | 0.00 cr | 67.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 67.95 | 67.95 | 67.95 | 67.95 | −1.30 | −1.88% | 0.00 cr | 67.95 | 100.0% | ₹0 cr |
| 21 Jul '26 | 69.25 | 69.25 | 69.25 | 69.25 | +3.25 | +4.92% | 0.00 cr | 69.25 | 100.0% | ₹0 cr |
| 17 Jul '26 | 65.25 | 69.00 | 65.15 | 66.00 | −2.50 | −3.65% | 0.00 cr | 66.35 | 100.0% | ₹0 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.
