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 | 73.95 | 74.98 | 72.05 | 73.71 | +0.07 | +0.10% | 0.01 cr | 73.53 | 52.2% | ₹1 cr |
| 03 Sep '26 | 76.50 | 78.63 | 72.73 | 73.64 | −2.16 | −2.85% | 0.02 cr | 75.06 | 59.7% | ₹2 cr |
| 02 Sep '26 | 76.98 | 77.00 | 74.50 | 75.80 | −0.88 | −1.15% | 0.01 cr | 75.71 | 62.0% | ₹0 cr |
| 01 Sep '26 | 77.00 | 78.49 | 76.19 | 76.68 | +0.49 | +0.64% | 0.01 cr | 76.99 | 65.2% | ₹0 cr |
| 31 Aug '26 | 78.95 | 78.95 | 75.71 | 76.19 | −2.19 | −2.79% | 0.01 cr | 76.83 | 58.8% | ₹1 cr |
| 28 Aug '26 | 78.55 | 79.69 | 77.07 | 78.38 | +0.74 | +0.95% | 0.01 cr | 78.58 | 54.4% | ₹1 cr |
| 27 Aug '26 | 80.60 | 81.79 | 77.10 | 77.64 | −2.88 | −3.58% | 0.01 cr | 78.99 | 71.8% | ₹1 cr |
| 26 Aug '26 | 82.44 | 83.89 | 80.00 | 80.52 | −1.92 | −2.33% | 0.01 cr | 81.37 | 57.4% | ₹1 cr |
| 25 Aug '26 | 81.00 | 83.00 | 79.52 | 82.44 | +1.19 | +1.46% | 0.01 cr | 81.40 | 57.8% | ₹1 cr |
| 24 Aug '26 | 84.75 | 84.75 | 80.55 | 81.25 | −3.27 | −3.87% | 0.03 cr | 81.85 | 61.6% | ₹2 cr |
| 21 Aug '26 | 88.65 | 89.50 | 83.50 | 84.52 | −4.17 | −4.70% | 0.02 cr | 86.52 | 71.6% | ₹2 cr |
| 20 Aug '26 | 89.00 | 92.00 | 85.71 | 88.69 | +0.15 | +0.17% | 0.03 cr | 89.49 | 47.5% | ₹3 cr |
| 19 Aug '26 | 95.80 | 96.40 | 88.10 | 88.54 | −6.95 | −7.28% | 0.04 cr | 90.86 | 57.4% | ₹4 cr |
| 18 Aug '26 | 92.51 | 100.63 | 88.41 | 95.49 | +6.21 | +6.96% | 0.24 cr | 94.94 | 24.5% | ₹22 cr |
| 17 Aug '26 | 77.30 | 89.28 | 75.89 | 89.28 | +14.88 | +20.00% | 0.18 cr | 86.79 | 25.8% | ₹16 cr |
| 14 Aug '26 | 75.84 | 75.84 | 73.00 | 74.40 | −0.24 | −0.32% | 0.00 cr | 74.29 | 46.3% | ₹0 cr |
| 13 Aug '26 | 70.51 | 75.78 | 70.00 | 74.64 | +3.88 | +5.48% | 0.01 cr | 73.45 | 69.6% | ₹1 cr |
| 12 Aug '26 | 72.49 | 72.49 | 70.70 | 70.76 | −0.31 | −0.44% | 0.00 cr | 71.30 | 61.5% | ₹0 cr |
| 11 Aug '26 | 72.80 | 72.80 | 70.55 | 71.07 | −0.79 | −1.10% | 0.00 cr | 71.72 | 69.9% | ₹0 cr |
| 10 Aug '26 | 71.30 | 72.00 | 71.00 | 71.86 | −0.31 | −0.43% | 0.00 cr | 71.51 | 63.8% | ₹0 cr |
| 07 Aug '26 | 72.18 | 72.75 | 71.01 | 72.17 | +0.02 | +0.03% | 0.00 cr | 71.91 | 64.7% | ₹0 cr |
| 06 Aug '26 | 72.75 | 73.59 | 72.00 | 72.15 | −0.69 | −0.95% | 0.00 cr | 72.64 | 59.9% | ₹0 cr |
| 05 Aug '26 | 72.00 | 73.00 | 71.20 | 72.84 | +1.25 | +1.75% | 0.00 cr | 72.02 | 60.5% | ₹0 cr |
| 04 Aug '26 | 71.90 | 71.98 | 71.10 | 71.59 | +0.31 | +0.43% | 0.00 cr | 71.51 | 64.6% | ₹0 cr |
| 03 Aug '26 | 71.10 | 72.94 | 71.01 | 71.28 | +0.49 | +0.69% | 0.00 cr | 71.78 | 58.7% | ₹0 cr |
| 31 Jul '26 | 70.11 | 72.15 | 70.11 | 70.79 | −0.04 | −0.06% | 0.00 cr | 71.08 | 52.7% | ₹0 cr |
| 30 Jul '26 | 70.61 | 71.84 | 70.00 | 70.83 | −0.60 | −0.84% | 0.00 cr | 70.60 | 63.6% | ₹0 cr |
| 29 Jul '26 | 71.25 | 72.95 | 70.00 | 71.43 | +1.46 | +2.09% | 0.01 cr | 71.16 | 65.6% | ₹1 cr |
| 28 Jul '26 | 70.65 | 72.18 | 69.55 | 69.97 | −1.13 | −1.59% | 0.01 cr | 70.20 | 83.6% | ₹1 cr |
| 27 Jul '26 | 71.50 | 73.64 | 70.00 | 71.10 | −0.39 | −0.55% | 0.01 cr | 72.00 | 56.6% | ₹1 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.
