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 | 61.49 | 61.59 | 60.93 | 60.98 | −0.25 | −0.41% | 0.02 cr | 61.06 | 73.4% | ₹2 cr |
| 03 Sep '26 | 61.44 | 61.49 | 61.02 | 61.23 | +0.20 | +0.33% | 0.01 cr | 61.24 | 72.2% | ₹1 cr |
| 02 Sep '26 | 61.41 | 61.44 | 60.80 | 61.03 | −0.14 | −0.23% | 0.02 cr | 61.09 | 73.8% | ₹1 cr |
| 01 Sep '26 | 61.43 | 61.61 | 60.87 | 61.17 | +0.09 | +0.15% | 0.02 cr | 61.12 | 69.1% | ₹1 cr |
| 31 Aug '26 | 61.73 | 61.80 | 60.90 | 61.08 | −0.22 | −0.36% | 0.03 cr | 61.18 | 65.6% | ₹2 cr |
| 28 Aug '26 | 61.80 | 62.02 | 61.20 | 61.30 | −0.38 | −0.62% | 0.01 cr | 61.52 | 75.0% | ₹1 cr |
| 27 Aug '26 | 62.09 | 62.19 | 61.48 | 61.68 | −0.06 | −0.10% | 0.01 cr | 61.67 | 72.8% | ₹1 cr |
| 26 Aug '26 | 61.50 | 62.18 | 61.47 | 61.74 | +0.09 | +0.15% | 0.01 cr | 61.77 | 70.2% | ₹1 cr |
| 25 Aug '26 | 62.00 | 62.20 | 61.41 | 61.65 | −0.29 | −0.47% | 0.02 cr | 61.70 | 72.8% | ₹1 cr |
| 24 Aug '26 | 62.42 | 62.58 | 61.69 | 61.94 | −0.02 | −0.03% | 0.02 cr | 62.11 | 65.9% | ₹1 cr |
| 21 Aug '26 | 62.20 | 62.20 | 61.45 | 61.96 | +0.17 | +0.28% | 0.02 cr | 61.81 | 61.6% | ₹1 cr |
| 20 Aug '26 | 62.19 | 62.30 | 61.23 | 61.79 | +0.25 | +0.41% | 0.02 cr | 61.70 | 64.7% | ₹2 cr |
| 19 Aug '26 | 61.31 | 61.93 | 61.31 | 61.54 | −0.02 | −0.03% | 0.01 cr | 61.63 | 70.1% | ₹1 cr |
| 18 Aug '26 | 61.92 | 62.28 | 61.40 | 61.56 | −0.36 | −0.58% | 0.02 cr | 61.80 | 64.7% | ₹1 cr |
| 17 Aug '26 | 62.93 | 63.19 | 61.77 | 61.92 | −0.54 | −0.86% | 0.03 cr | 62.06 | 65.6% | ₹2 cr |
| 14 Aug '26 | 63.37 | 63.41 | 62.30 | 62.46 | −0.46 | −0.73% | 0.02 cr | 62.70 | 72.3% | ₹1 cr |
| 13 Aug '26 | 63.70 | 63.70 | 62.51 | 62.92 | −0.63 | −0.99% | 0.02 cr | 63.05 | 63.6% | ₹1 cr |
| 12 Aug '26 | 63.90 | 64.20 | 63.00 | 63.55 | −0.05 | −0.08% | 0.01 cr | 63.37 | 65.7% | ₹1 cr |
| 11 Aug '26 | 63.46 | 63.74 | 63.03 | 63.60 | +0.52 | +0.82% | 0.02 cr | 63.45 | 67.0% | ₹1 cr |
| 10 Aug '26 | 63.50 | 63.58 | 62.80 | 63.08 | −0.38 | −0.60% | 0.03 cr | 63.10 | 61.6% | ₹2 cr |
| 07 Aug '26 | 62.60 | 63.59 | 62.56 | 63.46 | +0.68 | +1.08% | 0.02 cr | 63.15 | 50.3% | ₹1 cr |
| 06 Aug '26 | 63.09 | 63.30 | 62.60 | 62.78 | −0.07 | −0.11% | 0.02 cr | 62.77 | 62.1% | ₹1 cr |
| 05 Aug '26 | 63.90 | 63.90 | 62.70 | 62.85 | −0.17 | −0.27% | 0.02 cr | 62.98 | 65.9% | ₹1 cr |
| 04 Aug '26 | 63.35 | 63.40 | 62.72 | 63.02 | +0.14 | +0.22% | 0.02 cr | 62.99 | 61.8% | ₹2 cr |
| 03 Aug '26 | 64.20 | 64.50 | 62.80 | 62.88 | −0.93 | −1.46% | 0.04 cr | 63.22 | 53.3% | ₹2 cr |
| 31 Jul '26 | 63.97 | 64.13 | 63.25 | 63.81 | +0.12 | +0.19% | 0.02 cr | 63.73 | 59.8% | ₹1 cr |
| 30 Jul '26 | 62.97 | 63.90 | 62.47 | 63.69 | +1.14 | +1.82% | 0.02 cr | 63.30 | 65.4% | ₹1 cr |
| 29 Jul '26 | 62.23 | 63.16 | 62.00 | 62.55 | +0.38 | +0.61% | 0.02 cr | 62.64 | 58.7% | ₹1 cr |
| 28 Jul '26 | 62.58 | 62.75 | 61.90 | 62.17 | −0.14 | −0.22% | 0.02 cr | 62.18 | 65.8% | ₹1 cr |
| 27 Jul '26 | 63.49 | 63.69 | 62.10 | 62.31 | −0.54 | −0.86% | 0.02 cr | 62.57 | 58.2% | ₹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.
