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 | 71.80 | 71.80 | 67.00 | 70.69 | +2.14 | +3.12% | 0.00 cr | 70.40 | 53.2% | ₹0 cr |
| 03 Sep '26 | 67.49 | 68.55 | 67.49 | 68.55 | +3.26 | +4.99% | 0.00 cr | 67.94 | 99.3% | ₹0 cr |
| 02 Sep '26 | 65.46 | 67.80 | 65.22 | 65.29 | −0.17 | −0.26% | 0.00 cr | 67.14 | 90.3% | ₹0 cr |
| 01 Sep '26 | 68.70 | 68.80 | 65.08 | 65.46 | −3.04 | −4.44% | 0.00 cr | 66.61 | 86.3% | ₹0 cr |
| 31 Aug '26 | 70.72 | 70.72 | 68.50 | 68.50 | −0.50 | −0.72% | 0.00 cr | 68.96 | 100.0% | ₹0 cr |
| 28 Aug '26 | 69.96 | 69.96 | 66.00 | 69.00 | +1.70 | +2.53% | 0.00 cr | 67.34 | 99.8% | ₹0 cr |
| 27 Aug '26 | 67.40 | 69.89 | 67.20 | 67.30 | −2.72 | −3.88% | 0.00 cr | 67.57 | 61.4% | ₹0 cr |
| 26 Aug '26 | 70.36 | 71.50 | 67.00 | 70.02 | +0.01 | +0.01% | 0.00 cr | 68.83 | 61.5% | ₹0 cr |
| 25 Aug '26 | 73.00 | 73.00 | 69.00 | 70.01 | −0.85 | −1.20% | 0.00 cr | 70.62 | 93.2% | ₹0 cr |
| 24 Aug '26 | 71.17 | 72.91 | 70.40 | 70.86 | +1.42 | +2.04% | 0.00 cr | 71.84 | 63.4% | ₹0 cr |
| 21 Aug '26 | 70.60 | 70.60 | 67.03 | 69.44 | +1.71 | +2.52% | 0.00 cr | 69.33 | 80.7% | ₹0 cr |
| 20 Aug '26 | 67.10 | 69.75 | 67.10 | 67.73 | −1.41 | −2.04% | 0.00 cr | 67.68 | 65.3% | ₹0 cr |
| 19 Aug '26 | 63.51 | 70.00 | 63.51 | 69.14 | +2.42 | +3.63% | 0.00 cr | 68.66 | 94.0% | ₹0 cr |
| 18 Aug '26 | 66.50 | 67.60 | 64.30 | 66.72 | +0.55 | +0.83% | 0.00 cr | 66.36 | 80.9% | ₹0 cr |
| 17 Aug '26 | 63.00 | 66.17 | 63.00 | 66.17 | +3.15 | +5.00% | 0.00 cr | 66.00 | 92.9% | ₹0 cr |
| 14 Aug '26 | 62.00 | 63.80 | 60.82 | 63.02 | +2.20 | +3.62% | 0.00 cr | 62.61 | 65.8% | ₹0 cr |
| 13 Aug '26 | 62.03 | 63.00 | 60.01 | 60.82 | −1.52 | −2.44% | 0.00 cr | 61.11 | 51.6% | ₹0 cr |
| 12 Aug '26 | 62.35 | 63.98 | 62.00 | 62.34 | −2.11 | −3.27% | 0.00 cr | 62.39 | 77.7% | ₹0 cr |
| 11 Aug '26 | 63.65 | 66.40 | 63.65 | 64.45 | −2.48 | −3.71% | 0.00 cr | 64.93 | 78.6% | ₹0 cr |
| 10 Aug '26 | 64.23 | 67.44 | 61.50 | 66.93 | +2.70 | +4.20% | 0.00 cr | 65.04 | 69.8% | ₹0 cr |
| 07 Aug '26 | 62.51 | 67.97 | 62.51 | 64.23 | −1.29 | −1.97% | 0.00 cr | 65.41 | 67.0% | ₹0 cr |
| 06 Aug '26 | 66.40 | 66.60 | 65.31 | 65.52 | −1.17 | −1.75% | 0.00 cr | 65.64 | 59.9% | ₹0 cr |
| 05 Aug '26 | 65.40 | 68.49 | 65.40 | 66.69 | +1.40 | +2.14% | 0.00 cr | 66.59 | 90.5% | ₹0 cr |
| 04 Aug '26 | 65.50 | 66.99 | 65.29 | 65.29 | +0.00 | +0.00% | 0.00 cr | 65.97 | 67.2% | ₹0 cr |
| 03 Aug '26 | 66.85 | 70.00 | 65.15 | 65.29 | −3.28 | −4.78% | 0.00 cr | 67.11 | 86.2% | ₹0 cr |
| 31 Jul '26 | 66.01 | 70.80 | 66.01 | 68.57 | +0.25 | +0.37% | 0.00 cr | 67.74 | 56.5% | ₹0 cr |
| 30 Jul '26 | 65.88 | 69.80 | 64.30 | 68.32 | +0.75 | +1.11% | 0.00 cr | 67.07 | 57.3% | ₹0 cr |
| 29 Jul '26 | 68.89 | 69.01 | 66.14 | 67.57 | −1.66 | −2.40% | 0.00 cr | 68.11 | 94.2% | ₹0 cr |
| 28 Jul '26 | 68.00 | 71.40 | 64.66 | 69.23 | +1.17 | +1.72% | 0.00 cr | 68.51 | 74.0% | ₹0 cr |
| 27 Jul '26 | 67.00 | 70.65 | 67.00 | 68.06 | +0.69 | +1.02% | 0.00 cr | 67.68 | 71.0% | ₹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.
