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 | 71.60 | 77.00 | 69.05 | 74.95 | +2.20 | +3.02% | 0.01 cr | 72.23 | 64.4% | ₹0 cr |
| 03 Sep '26 | 72.00 | 75.00 | 72.00 | 72.75 | +2.95 | +4.23% | 0.00 cr | 73.30 | 90.5% | ₹0 cr |
| 02 Sep '26 | 75.50 | 75.50 | 66.50 | 69.80 | −6.60 | −8.64% | 0.01 cr | 71.07 | 77.9% | ₹1 cr |
| 01 Sep '26 | 72.55 | 79.00 | 70.35 | 76.40 | +2.05 | +2.76% | 0.00 cr | 76.23 | 73.2% | ₹0 cr |
| 31 Aug '26 | 76.90 | 79.75 | 72.35 | 74.35 | −2.55 | −3.32% | 0.00 cr | 74.76 | 60.0% | ₹0 cr |
| 28 Aug '26 | 74.40 | 76.90 | 71.60 | 76.90 | +2.55 | +3.43% | 0.00 cr | 74.58 | 66.7% | ₹0 cr |
| 27 Aug '26 | 75.75 | 75.90 | 73.60 | 74.35 | −4.90 | −6.18% | 0.00 cr | 74.86 | 80.0% | ₹0 cr |
| 26 Aug '26 | 72.45 | 84.00 | 72.45 | 79.25 | +6.80 | +9.39% | 0.01 cr | 79.77 | 89.3% | ₹1 cr |
| 25 Aug '26 | 68.95 | 72.50 | 68.95 | 72.45 | +4.55 | +6.70% | 0.00 cr | 71.77 | 100.0% | ₹0 cr |
| 24 Aug '26 | 65.25 | 67.95 | 65.25 | 67.90 | +0.90 | +1.34% | 0.00 cr | 67.38 | 60.0% | ₹0 cr |
| 21 Aug '26 | 66.55 | 67.50 | 66.50 | 67.00 | −0.20 | −0.30% | 0.00 cr | 66.85 | 83.3% | ₹0 cr |
| 20 Aug '26 | 67.00 | 69.50 | 65.00 | 67.20 | −4.70 | −6.54% | 0.00 cr | 67.10 | 65.2% | ₹0 cr |
| 18 Aug '26 | 70.10 | 72.50 | 70.00 | 71.90 | +3.20 | +4.66% | 0.00 cr | 71.30 | 80.0% | ₹0 cr |
| 17 Aug '26 | 65.40 | 69.00 | 65.40 | 68.70 | +3.60 | +5.53% | 0.00 cr | 67.36 | 87.5% | ₹0 cr |
| 14 Aug '26 | 66.00 | 67.80 | 63.85 | 65.10 | −0.90 | −1.36% | 0.00 cr | 65.66 | 45.5% | ₹0 cr |
| 13 Aug '26 | 64.50 | 66.15 | 64.50 | 66.00 | −0.10 | −0.15% | 0.00 cr | 65.51 | 60.0% | ₹0 cr |
| 12 Aug '26 | 67.40 | 68.50 | 66.00 | 66.10 | −2.90 | −4.20% | 0.00 cr | 66.94 | 68.8% | ₹0 cr |
| 11 Aug '26 | 67.35 | 69.00 | 67.35 | 69.00 | −1.05 | −1.50% | 0.00 cr | 68.18 | 50.0% | ₹0 cr |
| 10 Aug '26 | 69.00 | 70.95 | 67.40 | 70.05 | −0.20 | −0.28% | 0.00 cr | 68.82 | 68.4% | ₹0 cr |
| 07 Aug '26 | 68.50 | 71.00 | 68.50 | 70.25 | +0.10 | +0.14% | 0.00 cr | 70.06 | 57.1% | ₹0 cr |
| 06 Aug '26 | 74.30 | 74.30 | 70.05 | 70.15 | −2.70 | −3.71% | 0.00 cr | 72.66 | 100.0% | ₹0 cr |
| 05 Aug '26 | 68.10 | 76.90 | 68.10 | 72.85 | −2.70 | −3.57% | 0.01 cr | 72.20 | 65.3% | ₹0 cr |
| 04 Aug '26 | 76.00 | 78.90 | 74.00 | 75.55 | +0.70 | +0.94% | 0.00 cr | 76.01 | 74.4% | ₹0 cr |
| 03 Aug '26 | 76.00 | 76.00 | 72.35 | 74.85 | +1.80 | +2.46% | 0.00 cr | 74.80 | 90.0% | ₹0 cr |
| 31 Jul '26 | 70.00 | 74.70 | 70.00 | 73.05 | +2.15 | +3.03% | 0.00 cr | 72.44 | 60.9% | ₹0 cr |
| 30 Jul '26 | 70.05 | 72.35 | 67.00 | 70.90 | −1.35 | −1.87% | 0.01 cr | 69.70 | 59.5% | ₹1 cr |
| 29 Jul '26 | 82.80 | 84.25 | 70.00 | 72.25 | −5.85 | −7.49% | 0.02 cr | 79.34 | 61.9% | ₹2 cr |
| 28 Jul '26 | 69.30 | 79.20 | 66.50 | 78.10 | +12.10 | +18.33% | 0.04 cr | 74.90 | 63.8% | ₹3 cr |
| 27 Jul '26 | 57.00 | 66.00 | 57.00 | 66.00 | +11.00 | +20.00% | 0.01 cr | 63.74 | 88.7% | ₹1 cr |
| 24 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | −0.50 | −0.90% | 0.00 cr | 55.00 | 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.
