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 | 60.11 | 62.98 | 59.00 | 61.60 | +0.66 | +1.08% | 0.00 cr | 60.52 | 70.4% | ₹0 cr |
| 03 Sep '26 | 61.80 | 61.84 | 60.06 | 60.94 | +0.04 | +0.07% | 0.00 cr | 61.21 | 73.0% | ₹0 cr |
| 02 Sep '26 | 61.45 | 61.49 | 58.10 | 60.90 | +0.34 | +0.56% | 0.00 cr | 60.03 | 89.7% | ₹0 cr |
| 01 Sep '26 | 61.90 | 62.80 | 60.01 | 60.56 | +0.18 | +0.30% | 0.00 cr | 61.09 | 70.3% | ₹0 cr |
| 31 Aug '26 | 62.70 | 63.95 | 58.00 | 60.38 | −2.33 | −3.72% | 0.00 cr | 60.46 | 73.4% | ₹0 cr |
| 28 Aug '26 | 64.99 | 64.99 | 61.99 | 62.71 | −1.37 | −2.14% | 0.00 cr | 63.00 | 73.4% | ₹0 cr |
| 27 Aug '26 | 64.06 | 65.45 | 64.00 | 64.08 | −0.06 | −0.09% | 0.00 cr | 64.40 | 90.6% | ₹0 cr |
| 26 Aug '26 | 65.89 | 65.89 | 63.91 | 64.14 | −0.21 | −0.33% | 0.00 cr | 64.58 | 77.2% | ₹0 cr |
| 25 Aug '26 | 65.00 | 67.39 | 63.70 | 64.35 | −0.76 | −1.17% | 0.00 cr | 65.32 | 67.1% | ₹0 cr |
| 24 Aug '26 | 65.63 | 66.50 | 63.55 | 65.11 | +0.77 | +1.20% | 0.00 cr | 64.86 | 73.7% | ₹0 cr |
| 21 Aug '26 | 66.06 | 67.44 | 63.53 | 64.34 | −1.40 | −2.13% | 0.00 cr | 64.83 | 78.3% | ₹0 cr |
| 20 Aug '26 | 66.50 | 67.00 | 63.65 | 65.74 | −0.69 | −1.04% | 0.00 cr | 65.48 | 56.1% | ₹0 cr |
| 19 Aug '26 | 68.69 | 68.69 | 63.13 | 66.43 | +0.62 | +0.94% | 0.03 cr | 66.37 | 95.4% | ₹2 cr |
| 18 Aug '26 | 66.73 | 68.94 | 65.20 | 65.81 | −0.92 | −1.38% | 0.00 cr | 65.96 | 80.5% | ₹0 cr |
| 17 Aug '26 | 72.80 | 72.80 | 65.31 | 66.73 | −1.04 | −1.53% | 0.00 cr | 67.55 | 77.6% | ₹0 cr |
| 14 Aug '26 | 66.25 | 71.70 | 66.25 | 67.77 | −1.07 | −1.55% | 0.00 cr | 67.97 | 74.8% | ₹0 cr |
| 13 Aug '26 | 68.00 | 68.95 | 67.10 | 68.84 | +0.89 | +1.31% | 0.00 cr | 68.66 | 89.4% | ₹0 cr |
| 12 Aug '26 | 67.00 | 68.49 | 65.00 | 67.95 | −0.60 | −0.88% | 0.00 cr | 66.81 | 77.5% | ₹0 cr |
| 11 Aug '26 | 70.00 | 70.00 | 65.00 | 68.55 | +0.93 | +1.38% | 0.00 cr | 67.74 | 49.4% | ₹0 cr |
| 10 Aug '26 | 72.00 | 72.00 | 65.05 | 67.62 | −2.87 | −4.07% | 0.00 cr | 69.51 | 82.3% | ₹0 cr |
| 07 Aug '26 | 71.90 | 72.00 | 70.00 | 70.49 | +1.18 | +1.70% | 0.00 cr | 71.37 | — | ₹0 cr |
| 06 Aug '26 | 70.10 | 72.30 | 68.26 | 69.31 | −0.42 | −0.60% | 0.00 cr | 69.28 | — | ₹0 cr |
| 05 Aug '26 | 71.00 | 72.36 | 69.11 | 69.73 | −0.47 | −0.67% | 0.00 cr | 70.92 | — | ₹0 cr |
| 04 Aug '26 | 68.60 | 71.00 | 68.60 | 70.20 | +0.60 | +0.86% | 0.00 cr | 69.49 | — | ₹0 cr |
| 03 Aug '26 | 69.71 | 71.30 | 69.05 | 69.60 | −0.74 | −1.05% | 0.00 cr | 70.05 | — | ₹0 cr |
| 31 Jul '26 | 67.00 | 71.35 | 67.00 | 70.34 | +0.58 | +0.83% | 0.00 cr | 68.17 | — | ₹0 cr |
| 30 Jul '26 | 71.70 | 71.70 | 67.05 | 69.76 | +0.98 | +1.42% | 0.00 cr | 69.62 | — | ₹0 cr |
| 29 Jul '26 | 65.94 | 68.78 | 65.20 | 68.78 | +3.27 | +4.99% | 0.00 cr | 67.11 | — | ₹0 cr |
| 28 Jul '26 | 65.79 | 65.80 | 64.00 | 65.51 | +0.87 | +1.35% | 0.00 cr | 64.74 | — | ₹0 cr |
| 27 Jul '26 | 64.00 | 66.80 | 64.00 | 64.64 | +0.39 | +0.61% | 0.00 cr | 65.16 | — | ₹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.
