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 | 72.50 | 72.50 | 72.50 | 72.50 | +0.95 | +1.33% | 0.00 cr | 72.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 73.00 | 73.00 | 70.10 | 71.55 | −3.50 | −4.66% | 0.00 cr | 71.96 | 100.0% | ₹0 cr |
| 02 Sep '26 | 75.25 | 76.50 | 75.05 | 75.05 | −1.85 | −2.41% | 0.00 cr | 75.26 | 100.0% | ₹0 cr |
| 28 Aug '26 | 69.25 | 77.00 | 69.25 | 76.90 | +2.30 | +3.08% | 0.00 cr | 74.94 | 28.6% | ₹0 cr |
| 27 Aug '26 | 74.40 | 74.80 | 74.40 | 74.60 | +2.95 | +4.12% | 0.00 cr | 74.60 | 100.0% | ₹0 cr |
| 26 Aug '26 | 71.20 | 75.05 | 71.20 | 71.65 | −2.35 | −3.18% | 0.00 cr | 72.17 | 50.0% | ₹0 cr |
| 25 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | −2.00 | −2.63% | 0.00 cr | 74.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 78.80 | 78.80 | 76.00 | 76.00 | +0.00 | +0.00% | 0.00 cr | 77.27 | 100.0% | ₹0 cr |
| 21 Aug '26 | 76.00 | 76.00 | 76.00 | 76.00 | +1.35 | +1.81% | 0.00 cr | 76.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 74.65 | 74.65 | 74.65 | 74.65 | +0.00 | +0.00% | 0.00 cr | 74.65 | 100.0% | ₹0 cr |
| 19 Aug '26 | 70.30 | 78.00 | 70.00 | 74.65 | +1.85 | +2.54% | 0.00 cr | 71.81 | 75.0% | ₹0 cr |
| 14 Aug '26 | 73.50 | 73.50 | 72.60 | 72.80 | −0.70 | −0.95% | 0.00 cr | 73.03 | 100.0% | ₹0 cr |
| 13 Aug '26 | 73.50 | 73.50 | 73.50 | 73.50 | +0.05 | +0.07% | 0.01 cr | 73.50 | 100.0% | ₹1 cr |
| 12 Aug '26 | 72.00 | 73.50 | 70.05 | 73.45 | +1.60 | +2.23% | 0.01 cr | 73.37 | 98.4% | ₹1 cr |
| 11 Aug '26 | 74.00 | 74.00 | 70.00 | 71.85 | −1.25 | −1.71% | 0.00 cr | 72.15 | 100.0% | ₹0 cr |
| 10 Aug '26 | 73.05 | 73.30 | 72.10 | 73.10 | +0.05 | +0.07% | 0.01 cr | 72.95 | 100.0% | ₹1 cr |
| 07 Aug '26 | 73.05 | 73.05 | 73.05 | 73.05 | −0.95 | −1.28% | 0.00 cr | 73.05 | 100.0% | ₹0 cr |
| 06 Aug '26 | 74.00 | 74.00 | 74.00 | 74.00 | +0.00 | +0.00% | 0.00 cr | 74.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 76.30 | 76.30 | 74.00 | 74.00 | +0.10 | +0.14% | 0.00 cr | 74.78 | 83.3% | ₹0 cr |
| 04 Aug '26 | 73.90 | 73.90 | 73.90 | 73.90 | +0.00 | +0.00% | 0.00 cr | 73.90 | 100.0% | ₹0 cr |
| 03 Aug '26 | 73.80 | 73.95 | 73.70 | 73.90 | +0.40 | +0.54% | 0.00 cr | 73.85 | 71.4% | ₹0 cr |
| 31 Jul '26 | 73.50 | 73.50 | 73.50 | 73.50 | +0.50 | +0.68% | 0.00 cr | 73.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 73.00 | 73.00 | 73.00 | 73.00 | −2.10 | −2.80% | 0.00 cr | 73.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 73.65 | 75.10 | 73.60 | 75.10 | +1.50 | +2.04% | 0.00 cr | 74.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 75.30 | 78.65 | 73.60 | 73.60 | −1.65 | −2.19% | 0.00 cr | 75.41 | 94.1% | ₹0 cr |
| 27 Jul '26 | 72.35 | 75.50 | 72.35 | 75.25 | +0.20 | +0.27% | 0.02 cr | 74.71 | 86.8% | ₹1 cr |
| 24 Jul '26 | 78.00 | 78.00 | 75.00 | 75.05 | −3.85 | −4.88% | 0.00 cr | 75.18 | 90.9% | ₹0 cr |
| 23 Jul '26 | 78.90 | 78.95 | 77.15 | 78.90 | +3.65 | +4.85% | 0.00 cr | 78.48 | 100.0% | ₹0 cr |
| 22 Jul '26 | 76.00 | 76.00 | 75.25 | 75.25 | −2.75 | −3.53% | 0.00 cr | 75.63 | 100.0% | ₹0 cr |
| 17 Jul '26 | 77.05 | 78.00 | 77.05 | 78.00 | −1.10 | −1.39% | 0.00 cr | 77.53 | 50.0% | ₹0 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.
