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 | 62.61 | 66.20 | 62.53 | 64.18 | +1.86 | +2.98% | 0.84 cr | 65.01 | 17.7% | ₹55 cr |
| 03 Sep '26 | 62.89 | 63.59 | 62.13 | 62.32 | +0.22 | +0.35% | 0.10 cr | 62.83 | 35.6% | ₹7 cr |
| 02 Sep '26 | 62.20 | 62.45 | 61.41 | 62.10 | −0.22 | −0.35% | 0.07 cr | 61.95 | 41.8% | ₹4 cr |
| 01 Sep '26 | 62.25 | 63.25 | 62.00 | 62.32 | −0.03 | −0.05% | 0.14 cr | 62.56 | 32.9% | ₹9 cr |
| 31 Aug '26 | 62.90 | 62.96 | 62.15 | 62.35 | −0.72 | −1.14% | 0.09 cr | 62.38 | 41.6% | ₹6 cr |
| 28 Aug '26 | 63.55 | 63.79 | 63.00 | 63.07 | −0.44 | −0.69% | 0.10 cr | 63.29 | 42.1% | ₹6 cr |
| 27 Aug '26 | 64.41 | 64.60 | 63.30 | 63.51 | −0.51 | −0.80% | 0.09 cr | 63.86 | 40.6% | ₹6 cr |
| 26 Aug '26 | 64.06 | 64.74 | 63.58 | 64.02 | +0.12 | +0.19% | 0.14 cr | 63.93 | 25.6% | ₹9 cr |
| 25 Aug '26 | 64.84 | 65.45 | 63.58 | 63.90 | −0.71 | −1.10% | 0.17 cr | 64.34 | 37.5% | ₹11 cr |
| 24 Aug '26 | 64.94 | 65.53 | 64.40 | 64.61 | −0.77 | −1.18% | 0.13 cr | 64.87 | 40.3% | ₹8 cr |
| 21 Aug '26 | 66.60 | 67.49 | 64.61 | 65.38 | −0.89 | −1.34% | 0.41 cr | 66.18 | 21.6% | ₹27 cr |
| 20 Aug '26 | 62.84 | 67.58 | 62.75 | 66.27 | +4.12 | +6.63% | 4.24 cr | 66.41 | 8.8% | ₹282 cr |
| 19 Aug '26 | 63.44 | 63.67 | 61.55 | 62.15 | −1.39 | −2.19% | 0.07 cr | 62.67 | 53.3% | ₹4 cr |
| 18 Aug '26 | 63.45 | 64.12 | 62.90 | 63.54 | −0.27 | −0.42% | 0.12 cr | 63.37 | 34.0% | ₹8 cr |
| 17 Aug '26 | 64.58 | 64.63 | 63.50 | 63.81 | −0.54 | −0.84% | 0.06 cr | 63.87 | 37.3% | ₹4 cr |
| 14 Aug '26 | 64.10 | 64.99 | 64.00 | 64.35 | +0.46 | +0.72% | 0.13 cr | 64.53 | 45.7% | ₹8 cr |
| 13 Aug '26 | 64.20 | 65.01 | 63.70 | 63.89 | −0.54 | −0.84% | 0.07 cr | 64.17 | 41.7% | ₹5 cr |
| 12 Aug '26 | 65.80 | 66.20 | 64.01 | 64.43 | −0.55 | −0.85% | 0.20 cr | 65.07 | 28.0% | ₹13 cr |
| 11 Aug '26 | 64.00 | 65.57 | 63.70 | 64.98 | +1.03 | +1.61% | 0.17 cr | 64.56 | 51.1% | ₹11 cr |
| 10 Aug '26 | 64.00 | 65.42 | 63.30 | 63.95 | −0.03 | −0.05% | 0.23 cr | 64.29 | 30.6% | ₹15 cr |
| 07 Aug '26 | 64.20 | 65.09 | 63.75 | 63.98 | −0.07 | −0.11% | 0.10 cr | 64.26 | 36.5% | ₹6 cr |
| 06 Aug '26 | 64.59 | 65.33 | 64.00 | 64.05 | +0.27 | +0.42% | 0.14 cr | 64.42 | 36.8% | ₹9 cr |
| 05 Aug '26 | 64.00 | 64.64 | 63.63 | 63.78 | +0.13 | +0.20% | 0.11 cr | 64.04 | 38.2% | ₹7 cr |
| 04 Aug '26 | 63.65 | 64.65 | 63.63 | 63.65 | +0.00 | +0.00% | 0.13 cr | 64.01 | 41.8% | ₹8 cr |
| 03 Aug '26 | 62.93 | 64.57 | 62.55 | 63.65 | +0.99 | +1.58% | 0.17 cr | 63.74 | 42.9% | ₹11 cr |
| 31 Jul '26 | 60.30 | 62.78 | 60.02 | 62.66 | +2.57 | +4.28% | 0.31 cr | 61.92 | 34.8% | ₹19 cr |
| 30 Jul '26 | 61.10 | 61.15 | 59.90 | 60.09 | −1.16 | −1.89% | 0.11 cr | 60.47 | 57.0% | ₹6 cr |
| 29 Jul '26 | 60.71 | 61.80 | 60.45 | 61.25 | +0.66 | +1.09% | 0.14 cr | 61.25 | 50.3% | ₹9 cr |
| 28 Jul '26 | 61.74 | 61.74 | 60.50 | 60.59 | −1.07 | −1.74% | 0.08 cr | 60.93 | 50.7% | ₹5 cr |
| 27 Jul '26 | 61.84 | 62.69 | 61.39 | 61.66 | +0.14 | +0.23% | 0.11 cr | 61.83 | 44.2% | ₹7 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.
