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 | 65.34 | 65.75 | 65.08 | 65.12 | −0.01 | −0.02% | 0.00 cr | 65.29 | 67.3% | ₹0 cr |
| 03 Sep '26 | 64.50 | 65.50 | 64.50 | 65.13 | +0.87 | +1.35% | 0.00 cr | 65.18 | 49.3% | ₹0 cr |
| 02 Sep '26 | 65.39 | 65.39 | 63.84 | 64.26 | −0.44 | −0.68% | 0.01 cr | 64.30 | 60.4% | ₹0 cr |
| 01 Sep '26 | 65.29 | 66.07 | 64.00 | 64.70 | −0.59 | −0.90% | 0.01 cr | 65.18 | 53.4% | ₹0 cr |
| 31 Aug '26 | 67.43 | 67.43 | 65.00 | 65.29 | −2.14 | −3.17% | 0.01 cr | 65.78 | 66.1% | ₹0 cr |
| 28 Aug '26 | 68.01 | 69.02 | 67.01 | 67.43 | −0.54 | −0.79% | 0.01 cr | 67.74 | 52.6% | ₹0 cr |
| 27 Aug '26 | 70.50 | 70.90 | 67.80 | 67.97 | −1.74 | −2.50% | 0.01 cr | 68.57 | 62.9% | ₹1 cr |
| 26 Aug '26 | 71.00 | 72.10 | 69.50 | 69.71 | −0.10 | −0.14% | 0.03 cr | 70.83 | 33.5% | ₹2 cr |
| 25 Aug '26 | 67.00 | 71.99 | 66.80 | 69.81 | +4.15 | +6.32% | 0.13 cr | 70.30 | 26.4% | ₹9 cr |
| 24 Aug '26 | 65.55 | 66.39 | 65.55 | 65.66 | +0.14 | +0.21% | 0.00 cr | 65.87 | 58.1% | ₹0 cr |
| 21 Aug '26 | 65.98 | 66.29 | 65.01 | 65.52 | +0.48 | +0.74% | 0.01 cr | 65.51 | 53.4% | ₹0 cr |
| 20 Aug '26 | 65.00 | 66.44 | 64.80 | 65.04 | −0.32 | −0.49% | 0.00 cr | 65.20 | 69.7% | ₹0 cr |
| 19 Aug '26 | 64.25 | 66.50 | 63.01 | 65.36 | +1.00 | +1.55% | 0.01 cr | 65.10 | 45.9% | ₹0 cr |
| 18 Aug '26 | 65.00 | 65.02 | 64.25 | 64.36 | −0.67 | −1.03% | 0.00 cr | 64.53 | 80.9% | ₹0 cr |
| 17 Aug '26 | 65.56 | 65.97 | 64.20 | 65.03 | −0.53 | −0.81% | 0.00 cr | 64.85 | 56.6% | ₹0 cr |
| 14 Aug '26 | 66.50 | 66.50 | 65.07 | 65.56 | +0.05 | +0.08% | 0.00 cr | 65.59 | 57.8% | ₹0 cr |
| 13 Aug '26 | 66.49 | 66.50 | 65.05 | 65.51 | +0.02 | +0.03% | 0.00 cr | 65.96 | 56.3% | ₹0 cr |
| 12 Aug '26 | 67.00 | 67.06 | 65.02 | 65.49 | −1.37 | −2.05% | 0.00 cr | 65.88 | 65.7% | ₹0 cr |
| 11 Aug '26 | 66.42 | 68.00 | 64.50 | 66.86 | +0.28 | +0.42% | 0.01 cr | 66.27 | 21.1% | ₹1 cr |
| 10 Aug '26 | 66.41 | 67.12 | 66.41 | 66.58 | +0.17 | +0.26% | 0.00 cr | 66.69 | 42.7% | ₹0 cr |
| 07 Aug '26 | 66.51 | 67.08 | 66.30 | 66.41 | −0.67 | −1.00% | 0.00 cr | 66.59 | 63.3% | ₹0 cr |
| 06 Aug '26 | 67.04 | 67.25 | 66.61 | 67.08 | +0.22 | +0.33% | 0.00 cr | 67.01 | 77.3% | ₹0 cr |
| 05 Aug '26 | 67.50 | 67.60 | 66.75 | 66.86 | −0.01 | −0.01% | 0.00 cr | 67.07 | 60.9% | ₹0 cr |
| 04 Aug '26 | 67.45 | 67.63 | 66.31 | 66.87 | +0.11 | +0.16% | 0.00 cr | 66.91 | 47.8% | ₹0 cr |
| 03 Aug '26 | 66.76 | 67.55 | 66.67 | 66.76 | +0.33 | +0.50% | 0.00 cr | 66.97 | 57.4% | ₹0 cr |
| 31 Jul '26 | 66.66 | 66.81 | 66.25 | 66.43 | −0.23 | −0.35% | 0.00 cr | 66.39 | 59.3% | ₹0 cr |
| 30 Jul '26 | 66.64 | 67.50 | 66.25 | 66.66 | +0.18 | +0.27% | 0.00 cr | 66.61 | 67.5% | ₹0 cr |
| 29 Jul '26 | 65.62 | 67.90 | 65.62 | 66.48 | +0.58 | +0.88% | 0.01 cr | 66.86 | 31.4% | ₹1 cr |
| 28 Jul '26 | 66.98 | 66.98 | 65.72 | 65.90 | −0.65 | −0.98% | 0.01 cr | 66.12 | 36.5% | ₹0 cr |
| 27 Jul '26 | 65.70 | 67.29 | 65.70 | 66.55 | +0.20 | +0.30% | 0.00 cr | 66.68 | 59.7% | ₹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.
