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 | 71.65 | 74.20 | 70.05 | 74.10 | +3.82 | +5.44% | 3.12 cr | 73.07 | 47.7% | ₹228 cr |
| 03 Sep '26 | 67.11 | 70.90 | 66.45 | 70.28 | +3.76 | +5.65% | 2.61 cr | 69.62 | 52.4% | ₹182 cr |
| 02 Sep '26 | 66.96 | 68.15 | 65.61 | 66.52 | −0.55 | −0.82% | 0.98 cr | 67.01 | 41.4% | ₹66 cr |
| 01 Sep '26 | 67.05 | 67.34 | 65.11 | 67.07 | −0.24 | −0.36% | 1.00 cr | 66.43 | 64.5% | ₹67 cr |
| 31 Aug '26 | 67.60 | 67.95 | 66.25 | 67.31 | −0.25 | −0.37% | 0.58 cr | 67.20 | 56.1% | ₹39 cr |
| 28 Aug '26 | 67.85 | 68.54 | 66.82 | 67.56 | −0.27 | −0.40% | 0.99 cr | 67.64 | 61.8% | ₹67 cr |
| 27 Aug '26 | 68.06 | 68.50 | 67.53 | 67.83 | −0.21 | −0.31% | 0.46 cr | 68.04 | 57.1% | ₹32 cr |
| 26 Aug '26 | 68.65 | 69.57 | 67.29 | 68.04 | −1.25 | −1.80% | 0.53 cr | 68.26 | 60.3% | ₹36 cr |
| 25 Aug '26 | 69.25 | 69.90 | 68.28 | 69.29 | −0.19 | −0.27% | 0.64 cr | 69.32 | 66.8% | ₹44 cr |
| 24 Aug '26 | 70.00 | 70.10 | 68.63 | 69.48 | −0.31 | −0.44% | 1.13 cr | 69.32 | 46.7% | ₹78 cr |
| 21 Aug '26 | 70.00 | 70.98 | 69.00 | 69.79 | −0.16 | −0.23% | 0.52 cr | 70.03 | 44.2% | ₹36 cr |
| 20 Aug '26 | 69.55 | 70.30 | 69.00 | 69.95 | +0.58 | +0.84% | 0.34 cr | 69.66 | 40.5% | ₹24 cr |
| 19 Aug '26 | 67.57 | 69.90 | 67.44 | 69.37 | +1.80 | +2.66% | 0.69 cr | 69.20 | 40.2% | ₹47 cr |
| 18 Aug '26 | 67.90 | 69.10 | 67.20 | 67.57 | −0.02 | −0.03% | 0.69 cr | 67.99 | 47.0% | ₹47 cr |
| 17 Aug '26 | 68.50 | 68.90 | 65.00 | 67.59 | −1.08 | −1.57% | 0.98 cr | 66.75 | 49.0% | ₹65 cr |
| 14 Aug '26 | 69.85 | 70.29 | 68.50 | 68.67 | −1.27 | −1.82% | 0.49 cr | 69.08 | 38.5% | ₹34 cr |
| 13 Aug '26 | 68.71 | 70.20 | 68.25 | 69.94 | +1.19 | +1.73% | 1.05 cr | 69.52 | 31.8% | ₹73 cr |
| 12 Aug '26 | 68.90 | 69.70 | 68.50 | 68.75 | −0.56 | −0.81% | 0.58 cr | 69.24 | 60.5% | ₹40 cr |
| 11 Aug '26 | 70.50 | 70.86 | 68.85 | 69.31 | −0.63 | −0.90% | 0.61 cr | 69.64 | 68.8% | ₹43 cr |
| 10 Aug '26 | 68.69 | 70.99 | 68.54 | 69.94 | +1.26 | +1.83% | 1.11 cr | 70.40 | 27.1% | ₹78 cr |
| 07 Aug '26 | 69.00 | 69.89 | 68.50 | 68.68 | −0.30 | −0.43% | 1.14 cr | 68.96 | 42.2% | ₹79 cr |
| 06 Aug '26 | 69.50 | 71.45 | 68.48 | 68.98 | −0.16 | −0.23% | 1.82 cr | 69.72 | 22.9% | ₹127 cr |
| 05 Aug '26 | 71.64 | 74.99 | 68.25 | 69.14 | −1.97 | −2.77% | 3.09 cr | 72.27 | 26.1% | ₹223 cr |
| 04 Aug '26 | 71.52 | 72.05 | 69.30 | 71.11 | −1.18 | −1.63% | 0.64 cr | 71.37 | 54.1% | ₹46 cr |
| 03 Aug '26 | 71.79 | 73.25 | 70.91 | 72.29 | +1.09 | +1.53% | 0.92 cr | 71.83 | 39.6% | ₹66 cr |
| 31 Jul '26 | 71.46 | 71.65 | 70.35 | 71.20 | +0.14 | +0.20% | 0.44 cr | 71.11 | 49.9% | ₹32 cr |
| 30 Jul '26 | 71.46 | 71.78 | 69.83 | 71.06 | −0.33 | −0.46% | 0.60 cr | 70.84 | 46.3% | ₹42 cr |
| 29 Jul '26 | 71.14 | 72.20 | 70.38 | 71.39 | +0.25 | +0.35% | 1.08 cr | 71.36 | 43.0% | ₹77 cr |
| 28 Jul '26 | 70.60 | 71.65 | 69.62 | 71.14 | +0.70 | +0.99% | 1.03 cr | 71.08 | 55.3% | ₹73 cr |
| 27 Jul '26 | 70.50 | 71.18 | 69.01 | 70.44 | +0.27 | +0.38% | 1.16 cr | 70.23 | 46.0% | ₹81 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.
