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 | 70.34 | 70.88 | 70.34 | 70.51 | +0.18 | +0.26% | 0.04 cr | 70.58 | 46.9% | ₹3 cr |
| 03 Sep '26 | 70.30 | 70.94 | 70.11 | 70.33 | +0.35 | +0.50% | 0.04 cr | 70.48 | 34.2% | ₹3 cr |
| 02 Sep '26 | 70.29 | 70.29 | 69.51 | 69.98 | −0.55 | −0.78% | 0.04 cr | 69.81 | 48.6% | ₹3 cr |
| 01 Sep '26 | 70.37 | 71.12 | 70.02 | 70.53 | +0.16 | +0.23% | 0.05 cr | 70.48 | 35.7% | ₹3 cr |
| 31 Aug '26 | 71.07 | 71.07 | 70.10 | 70.37 | −0.72 | −1.01% | 0.04 cr | 70.38 | 43.3% | ₹3 cr |
| 28 Aug '26 | 71.49 | 71.80 | 71.00 | 71.09 | −0.27 | −0.38% | 0.03 cr | 71.18 | 50.6% | ₹2 cr |
| 27 Aug '26 | 71.82 | 72.00 | 71.21 | 71.36 | −0.44 | −0.61% | 0.04 cr | 71.45 | 45.2% | ₹3 cr |
| 26 Aug '26 | 72.79 | 72.95 | 71.65 | 71.80 | −0.60 | −0.83% | 0.07 cr | 72.15 | 39.7% | ₹5 cr |
| 25 Aug '26 | 71.50 | 75.38 | 71.50 | 72.40 | +1.61 | +2.27% | 0.91 cr | 73.92 | 15.0% | ₹67 cr |
| 24 Aug '26 | 70.37 | 71.47 | 70.37 | 70.79 | +0.49 | +0.70% | 0.06 cr | 70.99 | 38.1% | ₹4 cr |
| 21 Aug '26 | 70.30 | 71.10 | 70.01 | 70.30 | +0.00 | +0.00% | 0.05 cr | 70.46 | 36.8% | ₹3 cr |
| 20 Aug '26 | 70.30 | 70.78 | 70.21 | 70.30 | +0.23 | +0.33% | 0.03 cr | 70.46 | 38.9% | ₹2 cr |
| 19 Aug '26 | 70.23 | 71.26 | 70.00 | 70.07 | −0.16 | −0.23% | 0.05 cr | 70.54 | 41.3% | ₹4 cr |
| 18 Aug '26 | 71.22 | 71.69 | 70.05 | 70.23 | −1.31 | −1.83% | 0.10 cr | 70.53 | 60.6% | ₹7 cr |
| 17 Aug '26 | 71.50 | 71.95 | 71.20 | 71.54 | −0.27 | −0.38% | 0.04 cr | 71.45 | 48.5% | ₹3 cr |
| 14 Aug '26 | 72.40 | 72.77 | 71.52 | 71.81 | −0.49 | −0.68% | 0.04 cr | 71.95 | 38.9% | ₹3 cr |
| 13 Aug '26 | 73.00 | 74.00 | 72.00 | 72.30 | +0.38 | +0.53% | 0.15 cr | 72.82 | 32.9% | ₹11 cr |
| 12 Aug '26 | 72.07 | 72.39 | 71.33 | 71.92 | −0.03 | −0.04% | 0.03 cr | 71.83 | 47.0% | ₹2 cr |
| 11 Aug '26 | 72.30 | 72.50 | 71.75 | 71.95 | −0.52 | −0.72% | 0.03 cr | 72.03 | 58.0% | ₹2 cr |
| 10 Aug '26 | 71.91 | 73.00 | 71.64 | 72.47 | +0.56 | +0.78% | 0.06 cr | 72.43 | 42.8% | ₹4 cr |
| 07 Aug '26 | 72.20 | 72.57 | 71.71 | 71.91 | −0.59 | −0.81% | 0.03 cr | 72.10 | 52.2% | ₹2 cr |
| 06 Aug '26 | 72.53 | 73.40 | 72.31 | 72.50 | +0.20 | +0.28% | 0.04 cr | 72.63 | 40.4% | ₹3 cr |
| 05 Aug '26 | 72.02 | 72.90 | 72.02 | 72.30 | +0.46 | +0.64% | 0.05 cr | 72.44 | 45.7% | ₹4 cr |
| 04 Aug '26 | 71.98 | 72.55 | 71.50 | 71.84 | +0.00 | +0.00% | 0.05 cr | 71.99 | 39.1% | ₹4 cr |
| 03 Aug '26 | 71.70 | 72.54 | 71.70 | 71.84 | +0.37 | +0.52% | 0.04 cr | 72.06 | 48.7% | ₹3 cr |
| 31 Jul '26 | 71.16 | 71.77 | 71.00 | 71.47 | +0.36 | +0.51% | 0.03 cr | 71.42 | 34.7% | ₹2 cr |
| 30 Jul '26 | 71.80 | 71.95 | 70.90 | 71.11 | −0.88 | −1.22% | 0.03 cr | 71.35 | 49.3% | ₹2 cr |
| 29 Jul '26 | 71.35 | 72.60 | 71.30 | 71.99 | +0.69 | +0.97% | 0.06 cr | 72.08 | 35.8% | ₹4 cr |
| 28 Jul '26 | 71.10 | 71.85 | 70.72 | 71.30 | +0.26 | +0.37% | 0.06 cr | 71.40 | 35.3% | ₹4 cr |
| 27 Jul '26 | 71.30 | 71.80 | 70.69 | 71.04 | +0.73 | +1.04% | 0.04 cr | 71.29 | 40.8% | ₹3 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.
