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 | 66.79 | 68.00 | 63.14 | 63.14 | −3.32 | −5.00% | 0.00 cr | 64.80 | 81.6% | ₹0 cr |
| 03 Sep '26 | 63.10 | 67.38 | 62.10 | 66.46 | +2.09 | +3.25% | 0.00 cr | 62.97 | 99.5% | ₹0 cr |
| 02 Sep '26 | 64.10 | 67.00 | 64.10 | 64.37 | +0.27 | +0.42% | 0.00 cr | 64.71 | 92.5% | ₹0 cr |
| 01 Sep '26 | 66.10 | 68.90 | 63.63 | 64.10 | −2.00 | −3.03% | 0.00 cr | 64.72 | 68.8% | ₹0 cr |
| 31 Aug '26 | 66.97 | 69.65 | 66.10 | 66.10 | −0.87 | −1.30% | 0.00 cr | 68.64 | 99.3% | ₹0 cr |
| 28 Aug '26 | 64.60 | 72.46 | 64.60 | 66.97 | −2.14 | −3.10% | 0.00 cr | 67.98 | 71.1% | ₹0 cr |
| 27 Aug '26 | 72.95 | 72.95 | 66.41 | 69.11 | −4.67 | −6.33% | 0.00 cr | 67.63 | 96.3% | ₹0 cr |
| 26 Aug '26 | 66.25 | 73.80 | 66.25 | 73.78 | +1.81 | +2.51% | 0.00 cr | 69.49 | 79.4% | ₹0 cr |
| 25 Aug '26 | 64.56 | 77.00 | 64.56 | 71.97 | +0.24 | +0.33% | 0.00 cr | 70.19 | 76.4% | ₹0 cr |
| 24 Aug '26 | 82.00 | 84.50 | 71.73 | 71.73 | −7.97 | −10.00% | 0.00 cr | 75.66 | 87.4% | ₹0 cr |
| 21 Aug '26 | 79.70 | 79.70 | 79.70 | 79.70 | +13.28 | +19.99% | 0.00 cr | 79.70 | 93.8% | ₹0 cr |
| 20 Aug '26 | 66.35 | 66.42 | 61.90 | 66.42 | +11.07 | +20.00% | 0.00 cr | 65.39 | 84.0% | ₹0 cr |
| 19 Aug '26 | 61.99 | 61.99 | 55.35 | 55.35 | −6.64 | −10.71% | 0.00 cr | 61.30 | 100.0% | ₹0 cr |
| 18 Aug '26 | 62.85 | 62.85 | 56.21 | 61.99 | +3.14 | +5.34% | 0.00 cr | 62.02 | 100.0% | ₹0 cr |
| 17 Aug '26 | 56.83 | 59.00 | 51.01 | 58.85 | +1.85 | +3.25% | 0.00 cr | 58.85 | 98.5% | ₹0 cr |
| 14 Aug '26 | 53.05 | 57.99 | 53.05 | 57.00 | +2.75 | +5.07% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 53.01 | 54.25 | 53.01 | 54.25 | −2.49 | −4.39% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 56.30 | 60.00 | 56.30 | 56.74 | +0.73 | +1.30% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 52.01 | 56.57 | 52.01 | 56.01 | −0.99 | −1.74% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 55.56 | 59.74 | 55.56 | 57.00 | +2.80 | +5.17% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 59.00 | 60.90 | 54.06 | 54.20 | −3.75 | −6.47% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 55.99 | 60.00 | 55.14 | 57.95 | +6.35 | +12.31% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 57.99 | 57.99 | 50.30 | 51.60 | −3.40 | −6.18% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 56.00 | 56.00 | 55.00 | 55.00 | −1.24 | −2.20% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 56.98 | 56.98 | 54.00 | 56.24 | −0.98 | −1.71% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 52.00 | 58.00 | 52.00 | 57.22 | +4.22 | +7.96% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 53.00 | 53.00 | 52.99 | 53.00 | +0.47 | +0.89% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 52.00 | 52.53 | 52.00 | 52.53 | +1.31 | +2.56% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 52.00 | 54.49 | 50.45 | 51.22 | −0.91 | −1.75% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 50.01 | 53.64 | 50.01 | 52.13 | −1.21 | −2.27% | 0.00 cr | — | — | ₹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.
