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 | 72.85 | 72.85 | 70.57 | 71.37 | −0.84 | −1.16% | 0.00 cr | 71.22 | 78.4% | ₹0 cr |
| 03 Sep '26 | 72.50 | 72.80 | 71.24 | 72.21 | +1.37 | +1.93% | 0.00 cr | 72.15 | 76.0% | ₹0 cr |
| 02 Sep '26 | 72.80 | 73.90 | 70.21 | 70.84 | −1.94 | −2.67% | 0.00 cr | 71.20 | 62.7% | ₹0 cr |
| 01 Sep '26 | 73.25 | 74.90 | 72.12 | 72.78 | −0.42 | −0.57% | 0.00 cr | 73.39 | 25.1% | ₹0 cr |
| 31 Aug '26 | 74.00 | 75.90 | 73.10 | 73.20 | −1.46 | −1.96% | 0.00 cr | 73.89 | 41.8% | ₹0 cr |
| 28 Aug '26 | 71.22 | 75.50 | 71.07 | 74.66 | +2.15 | +2.97% | 0.00 cr | 73.79 | 59.5% | ₹0 cr |
| 27 Aug '26 | 74.00 | 76.00 | 72.12 | 72.51 | −1.49 | −2.01% | 0.00 cr | 74.01 | 70.6% | ₹0 cr |
| 26 Aug '26 | 72.15 | 75.50 | 71.10 | 74.00 | +2.72 | +3.82% | 0.00 cr | 73.81 | 71.2% | ₹0 cr |
| 25 Aug '26 | 71.16 | 73.10 | 71.10 | 71.28 | −1.15 | −1.59% | 0.00 cr | 71.77 | 58.9% | ₹0 cr |
| 24 Aug '26 | 72.90 | 72.90 | 71.11 | 72.43 | +0.87 | +1.22% | 0.00 cr | 71.97 | 84.6% | ₹0 cr |
| 21 Aug '26 | 70.60 | 72.50 | 70.60 | 71.56 | +0.62 | +0.87% | 0.00 cr | 71.89 | 51.0% | ₹0 cr |
| 20 Aug '26 | 70.76 | 72.15 | 70.66 | 70.94 | +0.18 | +0.25% | 0.00 cr | 71.53 | 72.8% | ₹0 cr |
| 19 Aug '26 | 72.70 | 72.70 | 70.00 | 70.76 | −1.33 | −1.84% | 0.00 cr | 71.40 | 74.9% | ₹0 cr |
| 18 Aug '26 | 71.82 | 73.72 | 71.53 | 72.09 | +0.05 | +0.07% | 0.00 cr | 72.03 | 58.8% | ₹0 cr |
| 17 Aug '26 | 72.05 | 73.99 | 71.52 | 72.04 | −0.66 | −0.91% | 0.00 cr | 72.20 | 79.0% | ₹0 cr |
| 14 Aug '26 | 73.50 | 74.00 | 72.00 | 72.70 | +1.04 | +1.45% | 0.00 cr | 72.88 | 79.8% | ₹0 cr |
| 13 Aug '26 | 73.00 | 74.18 | 70.25 | 71.66 | −1.17 | −1.61% | 0.00 cr | 72.09 | 66.6% | ₹0 cr |
| 12 Aug '26 | 72.20 | 73.70 | 72.16 | 72.83 | −0.39 | −0.53% | 0.00 cr | 72.72 | 60.0% | ₹0 cr |
| 11 Aug '26 | 73.74 | 74.33 | 72.10 | 73.22 | +0.62 | +0.85% | 0.00 cr | 72.81 | 52.4% | ₹0 cr |
| 10 Aug '26 | 72.55 | 74.50 | 72.06 | 72.60 | +0.05 | +0.07% | 0.00 cr | 73.08 | 61.5% | ₹0 cr |
| 07 Aug '26 | 74.50 | 74.50 | 72.02 | 72.55 | −1.53 | −2.07% | 0.00 cr | 72.86 | 56.7% | ₹0 cr |
| 06 Aug '26 | 73.00 | 75.59 | 73.00 | 74.08 | +0.46 | +0.62% | 0.00 cr | 74.45 | 45.5% | ₹0 cr |
| 05 Aug '26 | 74.50 | 74.50 | 72.81 | 73.62 | +0.31 | +0.42% | 0.00 cr | 73.64 | 68.8% | ₹0 cr |
| 04 Aug '26 | 74.72 | 74.80 | 72.10 | 73.31 | −0.62 | −0.84% | 0.00 cr | 73.51 | 61.3% | ₹0 cr |
| 03 Aug '26 | 72.00 | 74.90 | 71.07 | 73.93 | +2.49 | +3.49% | 0.00 cr | 73.66 | 50.2% | ₹0 cr |
| 31 Jul '26 | 69.75 | 72.40 | 69.75 | 71.44 | +0.98 | +1.39% | 0.00 cr | 71.69 | 56.1% | ₹0 cr |
| 30 Jul '26 | 70.99 | 71.94 | 70.00 | 70.46 | −0.02 | −0.03% | 0.00 cr | 70.40 | 65.6% | ₹0 cr |
| 29 Jul '26 | 71.90 | 71.95 | 69.27 | 70.48 | −0.84 | −1.18% | 0.00 cr | 70.42 | 76.1% | ₹0 cr |
| 28 Jul '26 | 72.10 | 72.86 | 70.85 | 71.32 | +0.11 | +0.15% | 0.00 cr | 71.85 | 87.7% | ₹0 cr |
| 27 Jul '26 | 72.95 | 73.40 | 70.60 | 71.21 | −0.75 | −1.04% | 0.00 cr | 71.41 | 75.8% | ₹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.
