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 | 71.79 | 74.69 | 71.79 | 74.23 | +2.26 | +3.14% | 0.37 cr | 73.57 | 51.4% | ₹27 cr |
| 03 Sep '26 | 71.24 | 72.90 | 71.24 | 71.97 | +1.01 | +1.42% | 0.20 cr | 72.06 | 46.6% | ₹14 cr |
| 02 Sep '26 | 71.00 | 71.33 | 69.51 | 70.96 | −0.38 | −0.53% | 0.24 cr | 70.67 | 46.3% | ₹17 cr |
| 01 Sep '26 | 72.00 | 72.99 | 71.05 | 71.34 | −1.01 | −1.40% | 0.17 cr | 71.80 | 47.6% | ₹13 cr |
| 31 Aug '26 | 73.01 | 74.36 | 71.56 | 72.35 | −1.18 | −1.60% | 0.22 cr | 72.73 | 42.8% | ₹16 cr |
| 28 Aug '26 | 72.60 | 74.52 | 71.69 | 73.53 | +0.59 | +0.81% | 0.29 cr | 73.47 | 44.7% | ₹22 cr |
| 27 Aug '26 | 74.36 | 75.42 | 72.76 | 72.94 | −1.42 | −1.91% | 0.12 cr | 73.75 | 51.3% | ₹9 cr |
| 26 Aug '26 | 74.35 | 75.51 | 73.90 | 74.36 | +0.29 | +0.39% | 0.23 cr | 74.69 | 43.1% | ₹17 cr |
| 25 Aug '26 | 74.10 | 74.65 | 72.98 | 74.07 | +0.01 | +0.01% | 0.29 cr | 73.86 | 41.6% | ₹21 cr |
| 24 Aug '26 | 77.75 | 77.80 | 73.90 | 74.06 | −3.53 | −4.55% | 0.45 cr | 74.99 | 55.6% | ₹34 cr |
| 21 Aug '26 | 78.50 | 79.44 | 77.17 | 77.59 | −0.96 | −1.22% | 0.28 cr | 78.18 | 22.3% | ₹22 cr |
| 20 Aug '26 | 78.99 | 79.98 | 77.92 | 78.55 | −0.02 | −0.03% | 0.38 cr | 78.70 | 41.2% | ₹30 cr |
| 19 Aug '26 | 79.41 | 79.94 | 77.75 | 78.57 | −0.46 | −0.58% | 0.24 cr | 78.52 | 62.8% | ₹19 cr |
| 18 Aug '26 | 75.60 | 80.90 | 75.60 | 79.03 | +3.38 | +4.47% | 0.68 cr | 79.22 | 33.1% | ₹54 cr |
| 17 Aug '26 | 76.50 | 76.74 | 74.52 | 75.65 | −0.84 | −1.10% | 0.25 cr | 75.50 | 45.3% | ₹19 cr |
| 14 Aug '26 | 76.39 | 77.87 | 75.68 | 76.49 | +0.45 | +0.59% | 0.30 cr | 76.87 | 36.8% | ₹23 cr |
| 13 Aug '26 | 78.00 | 78.99 | 75.65 | 76.04 | −1.85 | −2.38% | 0.24 cr | 77.01 | 56.3% | ₹18 cr |
| 12 Aug '26 | 80.00 | 80.00 | 77.00 | 77.89 | −2.59 | −3.22% | 0.32 cr | 78.25 | 50.2% | ₹25 cr |
| 11 Aug '26 | 82.97 | 83.33 | 79.10 | 80.48 | −2.07 | −2.51% | 1.05 cr | 81.43 | 30.6% | ₹85 cr |
| 10 Aug '26 | 83.89 | 84.70 | 81.50 | 82.55 | −0.95 | −1.14% | 0.49 cr | 83.07 | 55.3% | ₹41 cr |
| 07 Aug '26 | 80.10 | 83.90 | 80.10 | 83.50 | +4.02 | +5.06% | 0.91 cr | 82.81 | 46.1% | ₹76 cr |
| 06 Aug '26 | 81.44 | 82.10 | 79.20 | 79.48 | −1.96 | −2.41% | 0.35 cr | 80.76 | 47.9% | ₹28 cr |
| 05 Aug '26 | 81.69 | 82.65 | 79.84 | 81.44 | +0.29 | +0.36% | 0.25 cr | 81.26 | 43.9% | ₹21 cr |
| 04 Aug '26 | 81.44 | 82.94 | 80.30 | 81.15 | −0.42 | −0.51% | 0.30 cr | 81.41 | 46.1% | ₹24 cr |
| 03 Aug '26 | 81.88 | 84.16 | 80.76 | 81.57 | +1.61 | +2.01% | 0.40 cr | 82.52 | 44.2% | ₹33 cr |
| 31 Jul '26 | 79.89 | 81.44 | 79.18 | 79.96 | +0.92 | +1.16% | 0.23 cr | 80.49 | 46.8% | ₹18 cr |
| 30 Jul '26 | 80.35 | 81.37 | 78.12 | 79.04 | −1.33 | −1.65% | 0.22 cr | 79.43 | 50.9% | ₹17 cr |
| 29 Jul '26 | 80.47 | 81.94 | 78.64 | 80.37 | +0.43 | +0.54% | 0.40 cr | 80.58 | 47.0% | ₹32 cr |
| 28 Jul '26 | 81.64 | 81.77 | 79.47 | 79.94 | −1.70 | −2.08% | 0.32 cr | 80.50 | 44.7% | ₹25 cr |
| 27 Jul '26 | 78.69 | 82.00 | 78.56 | 81.64 | +3.60 | +4.61% | 0.56 cr | 81.16 | 43.4% | ₹46 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.
