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 | 69.90 | 69.90 | 69.90 | 69.90 | +1.80 | +2.64% | 0.00 cr | 69.90 | 100.0% | ₹0 cr |
| 03 Sep '26 | 70.00 | 70.00 | 68.10 | 68.10 | −1.90 | −2.71% | 0.00 cr | 69.09 | 77.8% | ₹0 cr |
| 02 Sep '26 | 68.80 | 70.00 | 68.80 | 70.00 | +1.05 | +1.52% | 0.01 cr | 69.23 | 66.7% | ₹0 cr |
| 01 Sep '26 | 68.90 | 68.95 | 68.90 | 68.95 | +0.40 | +0.58% | 0.00 cr | 68.93 | 50.0% | ₹0 cr |
| 31 Aug '26 | 66.50 | 71.40 | 64.90 | 68.55 | +5.10 | +8.04% | 0.01 cr | 68.57 | 58.1% | ₹1 cr |
| 28 Aug '26 | 61.30 | 63.50 | 61.30 | 63.45 | +2.50 | +4.10% | 0.00 cr | 62.75 | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.70 | 64.70 | 60.90 | 60.95 | −3.15 | −4.91% | 0.00 cr | 62.61 | 100.0% | ₹0 cr |
| 25 Aug '26 | 63.50 | 65.20 | 63.20 | 64.10 | −2.40 | −3.61% | 0.00 cr | 63.55 | 100.0% | ₹0 cr |
| 24 Aug '26 | 65.50 | 66.50 | 65.00 | 66.50 | −1.05 | −1.55% | 0.00 cr | 65.88 | 75.0% | ₹0 cr |
| 21 Aug '26 | 62.05 | 67.55 | 62.05 | 67.55 | +2.90 | +4.49% | 0.00 cr | 66.68 | 91.7% | ₹0 cr |
| 19 Aug '26 | 64.65 | 64.65 | 64.65 | 64.65 | −3.20 | −4.72% | 0.00 cr | 64.65 | 100.0% | ₹0 cr |
| 18 Aug '26 | 67.90 | 67.90 | 67.80 | 67.85 | +1.60 | +2.42% | 0.00 cr | 67.88 | 50.0% | ₹0 cr |
| 17 Aug '26 | 66.25 | 66.25 | 66.20 | 66.25 | −2.75 | −3.99% | 0.00 cr | 66.23 | 100.0% | ₹0 cr |
| 14 Aug '26 | 66.10 | 69.00 | 66.10 | 69.00 | −0.45 | −0.65% | 0.01 cr | 68.08 | 82.6% | ₹0 cr |
| 13 Aug '26 | 69.70 | 69.95 | 66.25 | 69.45 | −0.25 | −0.36% | 0.01 cr | 67.70 | 82.6% | ₹0 cr |
| 12 Aug '26 | 69.70 | 69.70 | 69.70 | 69.70 | +1.50 | +2.20% | 0.00 cr | 69.70 | 100.0% | ₹0 cr |
| 11 Aug '26 | 68.20 | 68.20 | 68.20 | 68.20 | −0.05 | −0.07% | 0.00 cr | 68.20 | 100.0% | ₹0 cr |
| 10 Aug '26 | 68.25 | 68.25 | 68.20 | 68.25 | +0.00 | +0.00% | 0.00 cr | 68.25 | 100.0% | ₹0 cr |
| 07 Aug '26 | 69.50 | 69.50 | 68.00 | 68.25 | −0.25 | −0.36% | 0.01 cr | 68.52 | 100.0% | ₹1 cr |
| 06 Aug '26 | 70.20 | 70.20 | 68.00 | 68.50 | −0.50 | −0.72% | 0.01 cr | 68.23 | 100.0% | ₹1 cr |
| 05 Aug '26 | 69.00 | 69.00 | 68.00 | 69.00 | −1.00 | −1.43% | 0.00 cr | 68.73 | 50.0% | ₹0 cr |
| 04 Aug '26 | 69.70 | 70.00 | 66.60 | 70.00 | +0.20 | +0.29% | 0.00 cr | 68.77 | 100.0% | ₹0 cr |
| 03 Aug '26 | 67.40 | 69.80 | 67.40 | 69.80 | +2.40 | +3.56% | 0.00 cr | 68.98 | 100.0% | ₹0 cr |
| 31 Jul '26 | 70.50 | 70.50 | 67.40 | 67.40 | −0.50 | −0.74% | 0.00 cr | 68.44 | 75.0% | ₹0 cr |
| 30 Jul '26 | 68.00 | 68.00 | 67.90 | 67.90 | +1.65 | +2.49% | 0.00 cr | 67.95 | 100.0% | ₹0 cr |
| 29 Jul '26 | 69.90 | 69.95 | 66.15 | 66.25 | −2.25 | −3.28% | 0.00 cr | 69.15 | 93.8% | ₹0 cr |
| 28 Jul '26 | 69.40 | 69.55 | 68.50 | 68.50 | −0.35 | −0.51% | 0.01 cr | 69.08 | 94.1% | ₹0 cr |
| 27 Jul '26 | 68.00 | 68.90 | 68.00 | 68.85 | +0.75 | +1.10% | 0.02 cr | 68.03 | 100.0% | ₹1 cr |
| 23 Jul '26 | 71.00 | 71.00 | 68.10 | 68.10 | −1.90 | −2.71% | 0.00 cr | 69.07 | 100.0% | ₹0 cr |
| 22 Jul '26 | 73.90 | 73.90 | 68.75 | 70.00 | −2.00 | −2.78% | 0.00 cr | 69.87 | 69.2% | ₹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.
