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 | 68.23 | 68.75 | 66.28 | 66.66 | −0.86 | −1.27% | 0.15 cr | 67.24 | 50.6% | ₹10 cr |
| 03 Sep '26 | 66.25 | 68.80 | 65.97 | 67.52 | +1.77 | +2.69% | 0.35 cr | 67.51 | 38.7% | ₹24 cr |
| 02 Sep '26 | 64.75 | 66.70 | 63.30 | 65.75 | +0.90 | +1.39% | 0.23 cr | 65.22 | 30.8% | ₹15 cr |
| 01 Sep '26 | 65.40 | 67.30 | 63.20 | 64.85 | +0.91 | +1.42% | 0.37 cr | 65.56 | 30.8% | ₹24 cr |
| 31 Aug '26 | 61.19 | 65.60 | 58.57 | 63.94 | +3.00 | +4.92% | 0.51 cr | 63.33 | 29.4% | ₹32 cr |
| 28 Aug '26 | 60.56 | 61.90 | 60.29 | 60.94 | +0.65 | +1.08% | 0.09 cr | 61.06 | 41.9% | ₹5 cr |
| 27 Aug '26 | 61.84 | 63.16 | 60.10 | 60.29 | −1.55 | −2.51% | 0.08 cr | 60.70 | 53.7% | ₹5 cr |
| 26 Aug '26 | 62.80 | 63.07 | 61.26 | 61.84 | −0.67 | −1.07% | 0.07 cr | 61.92 | 43.0% | ₹5 cr |
| 25 Aug '26 | 64.36 | 64.99 | 61.90 | 62.51 | −1.92 | −2.98% | 0.15 cr | 63.08 | 40.4% | ₹10 cr |
| 24 Aug '26 | 60.49 | 65.35 | 60.49 | 64.43 | +4.17 | +6.92% | 0.43 cr | 64.02 | 37.0% | ₹27 cr |
| 21 Aug '26 | 61.75 | 61.75 | 59.67 | 60.26 | −1.17 | −1.90% | 0.10 cr | 60.49 | 51.9% | ₹6 cr |
| 20 Aug '26 | 62.14 | 62.85 | 61.26 | 61.43 | −0.44 | −0.71% | 0.08 cr | 61.97 | 44.0% | ₹5 cr |
| 19 Aug '26 | 62.25 | 64.40 | 61.20 | 61.87 | −0.07 | −0.11% | 0.18 cr | 62.75 | 33.5% | ₹12 cr |
| 18 Aug '26 | 63.25 | 63.96 | 61.38 | 61.94 | −1.03 | −1.64% | 0.13 cr | 62.28 | 45.4% | ₹8 cr |
| 17 Aug '26 | 63.99 | 64.80 | 62.10 | 62.97 | −0.26 | −0.41% | 0.37 cr | 63.32 | 43.9% | ₹23 cr |
| 14 Aug '26 | 57.99 | 63.67 | 57.54 | 63.23 | +5.25 | +9.05% | 1.27 cr | 61.74 | 22.3% | ₹78 cr |
| 13 Aug '26 | 57.45 | 58.90 | 57.01 | 57.98 | +0.69 | +1.20% | 0.13 cr | 58.08 | 44.2% | ₹7 cr |
| 12 Aug '26 | 56.88 | 59.65 | 56.00 | 57.29 | +0.14 | +0.24% | 0.23 cr | 58.00 | 39.8% | ₹13 cr |
| 11 Aug '26 | 58.48 | 60.30 | 56.70 | 57.15 | −1.24 | −2.12% | 0.30 cr | 58.83 | 36.6% | ₹18 cr |
| 10 Aug '26 | 53.00 | 59.20 | 52.70 | 58.39 | +5.77 | +10.97% | 0.64 cr | 57.30 | 30.6% | ₹37 cr |
| 07 Aug '26 | 52.19 | 53.00 | 51.88 | 52.62 | +0.34 | +0.65% | 0.05 cr | 52.41 | 52.9% | ₹3 cr |
| 06 Aug '26 | 53.69 | 53.78 | 52.13 | 52.28 | −1.11 | −2.08% | 0.13 cr | 52.88 | 68.3% | ₹7 cr |
| 05 Aug '26 | 54.49 | 54.78 | 53.20 | 53.39 | −0.68 | −1.26% | 0.08 cr | 53.70 | 52.8% | ₹4 cr |
| 04 Aug '26 | 54.36 | 55.00 | 53.51 | 54.07 | −0.29 | −0.53% | 0.07 cr | 54.09 | 48.7% | ₹4 cr |
| 03 Aug '26 | 54.33 | 55.70 | 53.90 | 54.36 | +0.48 | +0.89% | 0.11 cr | 54.73 | 49.8% | ₹6 cr |
| 31 Jul '26 | 54.83 | 55.54 | 53.30 | 53.88 | −1.42 | −2.57% | 0.13 cr | 54.22 | 56.7% | ₹7 cr |
| 30 Jul '26 | 56.96 | 58.27 | 54.95 | 55.30 | −1.02 | −1.81% | 0.23 cr | 56.74 | 44.1% | ₹13 cr |
| 29 Jul '26 | 56.42 | 60.29 | 56.11 | 56.32 | +0.57 | +1.02% | 1.26 cr | 58.03 | 28.5% | ₹73 cr |
| 28 Jul '26 | 58.25 | 58.25 | 55.15 | 55.75 | +0.14 | +0.25% | 0.10 cr | 56.39 | 39.6% | ₹6 cr |
| 27 Jul '26 | 55.01 | 56.20 | 54.50 | 55.61 | +1.15 | +2.11% | 0.10 cr | 55.22 | 40.0% | ₹5 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.
