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 | 66.35 | 74.00 | 66.35 | 72.00 | +2.00 | +2.86% | 0.00 cr | 71.94 | 85.7% | ₹0 cr |
| 03 Sep '26 | 68.30 | 71.00 | 68.30 | 70.00 | −1.00 | −1.41% | 0.00 cr | 69.77 | 66.7% | ₹0 cr |
| 01 Sep '26 | 71.00 | 71.00 | 70.65 | 71.00 | +0.65 | +0.92% | 0.00 cr | 70.90 | 85.7% | ₹0 cr |
| 31 Aug '26 | 74.50 | 74.50 | 70.35 | 70.35 | −1.20 | −1.68% | 0.00 cr | 71.68 | 83.3% | ₹0 cr |
| 28 Aug '26 | 72.00 | 72.85 | 71.50 | 71.55 | −0.70 | −0.97% | 0.00 cr | 71.98 | 80.0% | ₹0 cr |
| 27 Aug '26 | 73.05 | 73.05 | 71.15 | 72.25 | −0.80 | −1.10% | 0.00 cr | 71.96 | 80.0% | ₹0 cr |
| 25 Aug '26 | 72.65 | 74.00 | 72.05 | 73.05 | −0.90 | −1.22% | 0.00 cr | 73.05 | 75.0% | ₹0 cr |
| 24 Aug '26 | 77.50 | 77.50 | 72.55 | 73.95 | −2.70 | −3.52% | 0.00 cr | 74.13 | 75.9% | ₹0 cr |
| 21 Aug '26 | 75.05 | 77.50 | 75.05 | 76.65 | +2.15 | +2.89% | 0.00 cr | 76.26 | 75.0% | ₹0 cr |
| 20 Aug '26 | 75.50 | 75.50 | 74.40 | 74.50 | −1.45 | −1.91% | 0.00 cr | 74.64 | 71.4% | ₹0 cr |
| 19 Aug '26 | 76.90 | 76.90 | 75.00 | 75.95 | +1.60 | +2.15% | 0.00 cr | 75.78 | 75.0% | ₹0 cr |
| 18 Aug '26 | 74.30 | 74.35 | 74.30 | 74.35 | +0.30 | +0.41% | 0.00 cr | 74.34 | 75.0% | ₹0 cr |
| 17 Aug '26 | 75.50 | 77.70 | 74.00 | 74.05 | −1.80 | −2.37% | 0.00 cr | 75.25 | 75.0% | ₹0 cr |
| 13 Aug '26 | 76.25 | 76.30 | 75.00 | 75.85 | +2.50 | +3.41% | 0.00 cr | 76.06 | 88.9% | ₹0 cr |
| 12 Aug '26 | 74.10 | 77.00 | 73.10 | 73.35 | −3.65 | −4.74% | 0.00 cr | 74.93 | 81.8% | ₹0 cr |
| 11 Aug '26 | 80.00 | 80.00 | 77.00 | 77.00 | −2.95 | −3.69% | 0.01 cr | 78.57 | 97.7% | ₹0 cr |
| 10 Aug '26 | 80.00 | 80.00 | 77.10 | 79.95 | −0.05 | −0.06% | 0.00 cr | 78.68 | 83.3% | ₹0 cr |
| 07 Aug '26 | 79.00 | 80.00 | 79.00 | 80.00 | +0.50 | +0.63% | 0.00 cr | 79.64 | 100.0% | ₹0 cr |
| 06 Aug '26 | 79.50 | 79.50 | 79.50 | 79.50 | −0.50 | −0.63% | 0.00 cr | 79.50 | 100.0% | ₹0 cr |
| 05 Aug '26 | 80.00 | 80.00 | 80.00 | 80.00 | +0.00 | +0.00% | 0.00 cr | 80.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 82.25 | 82.25 | 78.65 | 80.00 | −1.90 | −2.32% | 0.00 cr | 80.28 | 80.0% | ₹0 cr |
| 03 Aug '26 | 79.80 | 83.95 | 79.60 | 81.90 | +1.90 | +2.38% | 0.00 cr | 81.03 | 87.0% | ₹0 cr |
| 31 Jul '26 | 80.00 | 82.00 | 78.00 | 80.00 | −1.00 | −1.23% | 0.03 cr | 80.02 | 95.3% | ₹2 cr |
| 30 Jul '26 | 80.00 | 81.00 | 80.00 | 81.00 | +4.00 | +5.19% | 0.00 cr | 80.20 | 100.0% | ₹0 cr |
| 29 Jul '26 | 77.00 | 77.00 | 77.00 | 77.00 | +0.00 | +0.00% | 0.00 cr | 77.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 79.00 | 80.50 | 77.00 | 77.00 | −2.55 | −3.21% | 0.00 cr | 79.13 | 100.0% | ₹0 cr |
| 27 Jul '26 | 76.50 | 80.00 | 75.00 | 79.55 | +3.05 | +3.99% | 0.00 cr | 78.49 | 94.7% | ₹0 cr |
| 24 Jul '26 | 74.05 | 76.85 | 74.05 | 76.50 | +2.35 | +3.17% | 0.00 cr | 75.33 | 62.5% | ₹0 cr |
| 23 Jul '26 | 80.05 | 82.50 | 74.00 | 74.15 | −5.85 | −7.31% | 0.01 cr | 77.61 | 68.6% | ₹0 cr |
| 22 Jul '26 | 74.00 | 80.80 | 72.00 | 80.00 | +8.00 | +11.11% | 0.02 cr | 74.68 | 85.8% | ₹1 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.
