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 | 74.82 | 79.46 | 74.78 | 77.64 | +2.82 | +3.77% | 0.03 cr | 77.89 | 50.2% | ₹2 cr |
| 03 Sep '26 | 73.61 | 76.00 | 73.02 | 74.82 | +0.62 | +0.84% | 0.01 cr | 74.46 | 59.9% | ₹0 cr |
| 02 Sep '26 | 75.40 | 75.50 | 72.44 | 74.20 | −0.10 | −0.13% | 0.01 cr | 74.58 | 49.1% | ₹1 cr |
| 01 Sep '26 | 72.99 | 75.50 | 71.31 | 74.30 | +2.71 | +3.79% | 0.01 cr | 73.93 | 59.9% | ₹1 cr |
| 31 Aug '26 | 74.00 | 74.00 | 71.40 | 71.59 | −2.38 | −3.22% | 0.01 cr | 72.34 | 62.4% | ₹1 cr |
| 28 Aug '26 | 77.00 | 77.19 | 73.00 | 73.97 | −0.62 | −0.83% | 0.01 cr | 75.32 | 51.5% | ₹1 cr |
| 27 Aug '26 | 69.91 | 75.60 | 69.91 | 74.59 | +4.70 | +6.72% | 0.01 cr | 73.54 | 63.7% | ₹1 cr |
| 26 Aug '26 | 71.64 | 71.65 | 69.55 | 69.89 | −0.65 | −0.92% | 0.00 cr | 70.24 | 59.5% | ₹0 cr |
| 25 Aug '26 | 71.48 | 71.97 | 69.60 | 70.54 | −0.81 | −1.14% | 0.01 cr | 70.37 | 64.5% | ₹0 cr |
| 24 Aug '26 | 70.60 | 71.80 | 70.60 | 71.35 | +0.75 | +1.06% | 0.00 cr | 71.26 | 61.8% | ₹0 cr |
| 21 Aug '26 | 71.55 | 72.29 | 70.25 | 70.60 | −1.13 | −1.58% | 0.00 cr | 71.22 | 68.8% | ₹0 cr |
| 20 Aug '26 | 71.97 | 72.80 | 71.41 | 71.73 | +0.12 | +0.17% | 0.01 cr | 72.09 | 61.4% | ₹0 cr |
| 19 Aug '26 | 72.05 | 73.50 | 70.82 | 71.61 | +0.08 | +0.11% | 0.01 cr | 71.61 | 44.9% | ₹0 cr |
| 18 Aug '26 | 72.16 | 73.69 | 71.12 | 71.53 | −0.28 | −0.39% | 0.01 cr | 72.37 | 54.6% | ₹0 cr |
| 17 Aug '26 | 72.31 | 73.59 | 70.91 | 71.81 | −1.91 | −2.59% | 0.01 cr | 72.47 | 64.2% | ₹0 cr |
| 14 Aug '26 | 72.78 | 75.00 | 71.69 | 73.72 | +1.47 | +2.03% | 0.00 cr | 72.96 | 51.2% | ₹0 cr |
| 13 Aug '26 | 72.66 | 73.50 | 72.10 | 72.25 | +0.11 | +0.15% | 0.00 cr | 72.70 | 45.8% | ₹0 cr |
| 12 Aug '26 | 73.74 | 74.05 | 71.15 | 72.14 | −1.14 | −1.56% | 0.01 cr | 72.25 | 71.9% | ₹1 cr |
| 11 Aug '26 | 75.08 | 76.00 | 72.01 | 73.28 | −1.27 | −1.70% | 0.01 cr | 74.19 | 45.8% | ₹1 cr |
| 10 Aug '26 | 74.43 | 75.49 | 72.80 | 74.55 | +0.48 | +0.65% | 0.01 cr | 74.38 | 55.6% | ₹0 cr |
| 07 Aug '26 | 75.73 | 76.18 | 73.15 | 74.07 | −1.28 | −1.70% | 0.00 cr | 74.95 | 60.8% | ₹0 cr |
| 06 Aug '26 | 77.00 | 77.89 | 74.50 | 75.35 | +1.18 | +1.59% | 0.02 cr | 76.38 | 57.7% | ₹1 cr |
| 05 Aug '26 | 73.70 | 79.10 | 70.00 | 74.17 | +0.83 | +1.13% | 0.05 cr | 74.06 | 37.0% | ₹3 cr |
| 04 Aug '26 | 75.00 | 82.00 | 71.35 | 73.34 | −1.09 | −1.46% | 0.06 cr | 77.01 | 42.8% | ₹4 cr |
| 03 Aug '26 | 70.90 | 74.95 | 70.90 | 74.43 | +3.81 | +5.40% | 0.01 cr | 74.32 | 58.1% | ₹0 cr |
| 31 Jul '26 | 72.35 | 73.04 | 70.11 | 70.62 | −1.72 | −2.38% | 0.00 cr | 71.37 | 55.0% | ₹0 cr |
| 30 Jul '26 | 72.34 | 74.50 | 71.91 | 72.34 | +0.00 | +0.00% | 0.01 cr | 73.24 | 44.9% | ₹0 cr |
| 29 Jul '26 | 74.35 | 76.50 | 72.00 | 72.34 | −1.48 | −2.00% | 0.01 cr | 73.59 | 54.0% | ₹0 cr |
| 28 Jul '26 | 74.24 | 74.89 | 72.75 | 73.82 | −0.05 | −0.07% | 0.00 cr | 74.07 | 52.0% | ₹0 cr |
| 27 Jul '26 | 75.90 | 75.90 | 73.11 | 73.87 | −0.10 | −0.14% | 0.00 cr | 74.25 | 50.0% | ₹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.
