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 | 71.00 | 75.30 | 70.75 | 74.27 | +3.61 | +5.11% | 0.02 cr | 73.30 | 49.5% | ₹2 cr |
| 03 Sep '26 | 71.75 | 72.78 | 70.55 | 70.66 | −0.18 | −0.25% | 0.00 cr | 71.09 | 64.2% | ₹0 cr |
| 02 Sep '26 | 71.02 | 71.50 | 69.90 | 70.84 | −0.58 | −0.81% | 0.01 cr | 70.58 | 60.1% | ₹1 cr |
| 01 Sep '26 | 73.25 | 73.25 | 71.10 | 71.42 | −0.78 | −1.08% | 0.01 cr | 71.91 | 67.1% | ₹0 cr |
| 31 Aug '26 | 74.19 | 74.19 | 71.61 | 72.20 | −1.57 | −2.13% | 0.01 cr | 72.72 | 70.5% | ₹1 cr |
| 28 Aug '26 | 74.33 | 74.76 | 73.06 | 73.77 | −0.43 | −0.58% | 0.01 cr | 73.99 | 55.2% | ₹0 cr |
| 27 Aug '26 | 74.35 | 75.44 | 73.80 | 74.20 | −0.15 | −0.20% | 0.00 cr | 74.16 | 51.0% | ₹0 cr |
| 26 Aug '26 | 75.60 | 75.80 | 73.40 | 74.35 | −0.42 | −0.56% | 0.02 cr | 74.78 | 44.8% | ₹1 cr |
| 25 Aug '26 | 75.20 | 75.83 | 73.95 | 74.77 | −0.37 | −0.49% | 0.01 cr | 74.93 | 37.5% | ₹1 cr |
| 24 Aug '26 | 76.49 | 76.49 | 74.80 | 75.14 | −0.35 | −0.46% | 0.01 cr | 75.65 | 45.6% | ₹1 cr |
| 21 Aug '26 | 75.50 | 76.79 | 75.06 | 75.49 | −0.01 | −0.01% | 0.01 cr | 75.72 | 45.6% | ₹1 cr |
| 20 Aug '26 | 73.55 | 76.57 | 73.55 | 75.50 | +2.16 | +2.95% | 0.01 cr | 75.18 | 53.8% | ₹1 cr |
| 19 Aug '26 | 76.50 | 76.50 | 72.68 | 73.34 | −2.36 | −3.12% | 0.01 cr | 74.52 | 66.2% | ₹1 cr |
| 18 Aug '26 | 75.28 | 76.99 | 75.28 | 75.70 | −0.64 | −0.84% | 0.00 cr | 75.72 | 71.5% | ₹0 cr |
| 17 Aug '26 | 76.88 | 77.00 | 75.50 | 76.34 | −0.19 | −0.25% | 0.01 cr | 76.12 | 45.6% | ₹1 cr |
| 14 Aug '26 | 76.00 | 76.84 | 75.77 | 76.53 | +0.16 | +0.21% | 0.01 cr | 76.17 | 60.7% | ₹1 cr |
| 13 Aug '26 | 76.11 | 76.93 | 76.11 | 76.37 | +0.26 | +0.34% | 0.00 cr | 76.53 | 52.3% | ₹0 cr |
| 12 Aug '26 | 76.95 | 76.95 | 75.42 | 76.11 | −0.84 | −1.09% | 0.01 cr | 75.95 | 64.4% | ₹1 cr |
| 11 Aug '26 | 77.95 | 78.98 | 76.80 | 76.95 | +0.81 | +1.06% | 0.01 cr | 77.38 | 36.8% | ₹1 cr |
| 10 Aug '26 | 76.81 | 76.81 | 75.17 | 76.14 | −0.73 | −0.95% | 0.01 cr | 76.06 | 51.3% | ₹1 cr |
| 07 Aug '26 | 76.80 | 77.46 | 75.75 | 76.87 | −0.51 | −0.66% | 0.01 cr | 76.71 | 55.6% | ₹1 cr |
| 06 Aug '26 | 77.17 | 77.83 | 76.94 | 77.38 | +0.21 | +0.27% | 0.01 cr | 77.42 | 55.6% | ₹0 cr |
| 05 Aug '26 | 76.66 | 77.59 | 76.66 | 77.17 | +0.51 | +0.67% | 0.01 cr | 77.13 | 51.4% | ₹1 cr |
| 04 Aug '26 | 77.37 | 77.54 | 76.35 | 76.66 | −0.73 | −0.94% | 0.01 cr | 76.87 | 58.0% | ₹1 cr |
| 03 Aug '26 | 77.20 | 78.48 | 76.86 | 77.39 | +0.29 | +0.38% | 0.01 cr | 77.56 | 50.7% | ₹1 cr |
| 31 Jul '26 | 77.44 | 77.44 | 76.43 | 77.10 | +0.85 | +1.11% | 0.01 cr | 76.95 | 46.6% | ₹1 cr |
| 30 Jul '26 | 76.49 | 76.69 | 75.80 | 76.25 | +0.05 | +0.07% | 0.01 cr | 76.26 | 47.9% | ₹1 cr |
| 29 Jul '26 | 76.25 | 76.94 | 75.50 | 76.20 | −0.28 | −0.37% | 0.01 cr | 76.04 | 46.5% | ₹1 cr |
| 28 Jul '26 | 77.00 | 77.34 | 76.11 | 76.48 | −0.94 | −1.21% | 0.01 cr | 76.60 | 43.2% | ₹0 cr |
| 27 Jul '26 | 77.00 | 78.47 | 77.00 | 77.42 | +0.76 | +0.99% | 0.01 cr | 77.48 | 43.4% | ₹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.
