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 | 71.08 | 71.55 | 69.32 | 69.73 | −1.12 | −1.58% | 0.03 cr | 70.36 | 71.6% | ₹2 cr |
| 03 Sep '26 | 71.04 | 71.60 | 70.60 | 70.85 | +0.25 | +0.35% | 0.03 cr | 71.19 | 68.1% | ₹2 cr |
| 02 Sep '26 | 69.61 | 72.26 | 69.04 | 70.60 | +0.16 | +0.23% | 0.06 cr | 70.64 | 56.1% | ₹4 cr |
| 01 Sep '26 | 72.57 | 74.20 | 69.87 | 70.44 | −1.72 | −2.38% | 0.12 cr | 72.17 | 54.8% | ₹8 cr |
| 31 Aug '26 | 71.40 | 72.69 | 68.75 | 72.16 | +2.93 | +4.23% | 0.41 cr | 72.23 | 70.9% | ₹30 cr |
| 28 Aug '26 | 70.30 | 70.81 | 68.45 | 69.23 | −0.93 | −1.33% | 0.10 cr | 69.52 | 58.3% | ₹7 cr |
| 27 Aug '26 | 70.00 | 71.90 | 69.16 | 70.16 | +1.58 | +2.30% | 0.16 cr | 70.92 | 57.8% | ₹11 cr |
| 26 Aug '26 | 66.00 | 68.89 | 65.07 | 68.58 | +2.97 | +4.53% | 0.08 cr | 67.65 | 68.1% | ₹5 cr |
| 25 Aug '26 | 68.70 | 68.70 | 64.50 | 65.61 | +0.09 | +0.14% | 0.07 cr | 65.83 | 49.2% | ₹5 cr |
| 24 Aug '26 | 63.90 | 65.90 | 63.50 | 65.52 | +1.95 | +3.07% | 0.05 cr | 65.01 | 72.2% | ₹3 cr |
| 21 Aug '26 | 65.50 | 65.96 | 63.11 | 63.57 | −2.51 | −3.80% | 0.06 cr | 64.71 | 73.5% | ₹4 cr |
| 20 Aug '26 | 66.50 | 67.89 | 64.80 | 66.08 | −0.31 | −0.47% | 0.09 cr | 66.16 | 69.7% | ₹6 cr |
| 19 Aug '26 | 68.84 | 69.18 | 65.21 | 66.39 | −1.43 | −2.11% | 0.04 cr | 67.13 | 60.0% | ₹3 cr |
| 18 Aug '26 | 69.50 | 70.79 | 66.47 | 67.82 | −2.14 | −3.06% | 0.15 cr | 68.01 | 71.3% | ₹10 cr |
| 17 Aug '26 | 72.25 | 73.40 | 68.61 | 69.96 | −0.64 | −0.91% | 0.10 cr | 69.87 | 66.2% | ₹7 cr |
| 14 Aug '26 | 68.87 | 71.75 | 68.10 | 70.60 | +1.73 | +2.51% | 0.10 cr | 70.22 | 54.6% | ₹7 cr |
| 13 Aug '26 | 65.49 | 69.10 | 64.45 | 68.87 | +3.06 | +4.65% | 0.15 cr | 68.13 | 75.5% | ₹10 cr |
| 12 Aug '26 | 66.60 | 67.53 | 65.01 | 65.81 | −1.07 | −1.60% | 0.02 cr | 65.92 | 78.1% | ₹1 cr |
| 11 Aug '26 | 69.50 | 69.50 | 65.50 | 66.88 | −1.66 | −2.42% | 0.11 cr | 66.84 | 79.2% | ₹7 cr |
| 10 Aug '26 | 65.61 | 68.82 | 64.10 | 68.54 | +2.93 | +4.47% | 0.11 cr | 67.81 | — | ₹7 cr |
| 07 Aug '26 | 63.95 | 66.04 | 62.20 | 65.61 | +2.68 | +4.26% | 0.06 cr | 64.76 | — | ₹4 cr |
| 06 Aug '26 | 63.99 | 63.99 | 61.00 | 62.93 | +0.67 | +1.08% | 0.02 cr | 62.20 | — | ₹1 cr |
| 05 Aug '26 | 64.50 | 64.90 | 62.02 | 62.26 | −1.08 | −1.71% | 0.05 cr | 63.31 | — | ₹3 cr |
| 04 Aug '26 | 61.90 | 63.61 | 61.00 | 63.34 | +2.75 | +4.54% | 0.08 cr | 63.30 | — | ₹5 cr |
| 03 Aug '26 | 57.96 | 60.59 | 57.71 | 60.59 | +2.88 | +4.99% | 0.02 cr | 59.64 | — | ₹1 cr |
| 31 Jul '26 | 58.90 | 59.32 | 57.10 | 57.71 | −1.25 | −2.12% | 0.05 cr | 58.25 | — | ₹3 cr |
| 30 Jul '26 | 61.13 | 61.33 | 58.08 | 58.96 | −2.17 | −3.55% | 0.03 cr | 59.57 | — | ₹2 cr |
| 29 Jul '26 | 60.35 | 61.50 | 59.50 | 61.13 | +0.59 | +0.97% | 0.03 cr | 60.61 | — | ₹2 cr |
| 28 Jul '26 | 61.50 | 61.90 | 59.00 | 60.54 | −0.80 | −1.30% | 0.03 cr | 60.26 | — | ₹2 cr |
| 27 Jul '26 | 61.44 | 62.49 | 60.61 | 61.34 | +0.10 | +0.16% | 0.03 cr | 61.57 | — | ₹2 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.
