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 | 66.90 | 68.37 | 66.26 | 67.39 | −0.19 | −0.28% | 0.00 cr | 67.51 | 71.2% | ₹0 cr |
| 03 Sep '26 | 68.19 | 68.99 | 67.44 | 67.58 | −0.61 | −0.89% | 0.00 cr | 67.92 | 75.2% | ₹0 cr |
| 02 Sep '26 | 67.80 | 68.67 | 66.00 | 68.19 | +1.22 | +1.82% | 0.00 cr | 67.85 | 80.6% | ₹0 cr |
| 01 Sep '26 | 68.76 | 68.76 | 66.52 | 66.97 | −0.13 | −0.19% | 0.00 cr | 67.21 | 89.9% | ₹0 cr |
| 31 Aug '26 | 68.24 | 69.30 | 66.88 | 67.10 | −1.14 | −1.67% | 0.00 cr | 67.43 | 80.6% | ₹0 cr |
| 28 Aug '26 | 71.80 | 71.80 | 67.30 | 68.24 | −0.60 | −0.87% | 0.00 cr | 68.40 | 67.9% | ₹0 cr |
| 27 Aug '26 | 69.00 | 69.00 | 68.00 | 68.84 | +0.78 | +1.15% | 0.00 cr | 68.64 | 61.9% | ₹0 cr |
| 26 Aug '26 | 70.55 | 70.55 | 68.00 | 68.06 | −0.86 | −1.25% | 0.00 cr | 68.22 | 90.4% | ₹0 cr |
| 25 Aug '26 | 69.98 | 70.65 | 68.34 | 68.92 | +0.40 | +0.58% | 0.00 cr | 69.24 | 56.6% | ₹0 cr |
| 24 Aug '26 | 68.05 | 71.40 | 68.00 | 68.52 | +0.47 | +0.69% | 0.00 cr | 69.37 | 56.6% | ₹0 cr |
| 21 Aug '26 | 68.88 | 68.88 | 67.50 | 68.05 | +0.27 | +0.40% | 0.00 cr | 68.08 | 96.6% | ₹0 cr |
| 20 Aug '26 | 69.85 | 69.85 | 67.22 | 67.78 | −0.35 | −0.51% | 0.00 cr | 67.82 | 90.3% | ₹0 cr |
| 19 Aug '26 | 68.28 | 69.35 | 67.95 | 68.13 | +0.18 | +0.26% | 0.00 cr | 68.23 | 92.4% | ₹0 cr |
| 18 Aug '26 | 68.58 | 69.43 | 67.50 | 67.95 | −0.63 | −0.92% | 0.00 cr | 67.93 | 86.4% | ₹0 cr |
| 17 Aug '26 | 70.80 | 70.80 | 68.00 | 68.58 | −0.40 | −0.58% | 0.00 cr | 68.68 | 83.9% | ₹0 cr |
| 14 Aug '26 | 69.45 | 70.99 | 68.80 | 68.98 | −0.17 | −0.25% | 0.00 cr | 69.30 | 83.9% | ₹0 cr |
| 13 Aug '26 | 69.13 | 71.00 | 68.70 | 69.15 | +0.04 | +0.06% | 0.00 cr | 69.34 | 81.6% | ₹0 cr |
| 12 Aug '26 | 70.58 | 71.00 | 68.60 | 69.11 | −1.47 | −2.08% | 0.00 cr | 69.38 | 65.9% | ₹0 cr |
| 11 Aug '26 | 68.61 | 74.84 | 68.60 | 70.58 | +2.06 | +3.01% | 0.01 cr | 72.38 | 45.6% | ₹0 cr |
| 10 Aug '26 | 71.02 | 71.02 | 68.05 | 68.52 | −1.11 | −1.59% | 0.00 cr | 69.98 | 79.5% | ₹0 cr |
| 07 Aug '26 | 68.55 | 71.49 | 68.14 | 69.63 | +1.63 | +2.40% | 0.00 cr | 69.66 | 89.2% | ₹0 cr |
| 06 Aug '26 | 68.60 | 68.60 | 67.61 | 68.00 | −0.26 | −0.38% | 0.00 cr | 68.08 | 72.5% | ₹0 cr |
| 05 Aug '26 | 69.00 | 69.50 | 67.25 | 68.26 | +1.12 | +1.67% | 0.00 cr | 68.04 | 79.3% | ₹0 cr |
| 04 Aug '26 | 68.66 | 69.59 | 66.00 | 67.14 | −1.52 | −2.21% | 0.00 cr | 67.60 | 79.1% | ₹0 cr |
| 03 Aug '26 | 68.43 | 71.00 | 66.36 | 68.66 | +1.89 | +2.83% | 0.00 cr | 69.25 | 79.6% | ₹0 cr |
| 31 Jul '26 | 68.30 | 68.30 | 66.00 | 66.77 | +0.52 | +0.78% | 0.00 cr | 66.88 | 94.5% | ₹0 cr |
| 30 Jul '26 | 64.03 | 67.50 | 64.03 | 66.25 | +0.42 | +0.64% | 0.00 cr | 65.93 | 61.8% | ₹0 cr |
| 29 Jul '26 | 67.17 | 68.84 | 65.10 | 65.83 | −1.34 | −1.99% | 0.00 cr | 66.35 | 70.1% | ₹0 cr |
| 28 Jul '26 | 68.25 | 68.95 | 66.00 | 67.17 | −1.08 | −1.58% | 0.00 cr | 66.47 | 81.7% | ₹0 cr |
| 27 Jul '26 | 69.80 | 69.80 | 67.65 | 68.25 | +0.17 | +0.25% | 0.00 cr | 68.33 | 56.7% | ₹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.
