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 | 64.10 | 69.00 | 64.00 | 65.51 | +1.21 | +1.88% | 0.45 cr | 67.22 | 45.6% | ₹30 cr |
| 03 Sep '26 | 64.29 | 65.80 | 64.00 | 64.30 | +0.14 | +0.22% | 0.10 cr | 64.81 | 51.9% | ₹6 cr |
| 02 Sep '26 | 63.47 | 65.20 | 62.64 | 64.16 | +0.71 | +1.12% | 0.12 cr | 64.05 | 43.1% | ₹8 cr |
| 01 Sep '26 | 65.30 | 66.39 | 63.00 | 63.45 | −1.89 | −2.89% | 0.31 cr | 64.36 | 51.4% | ₹20 cr |
| 31 Aug '26 | 62.00 | 67.64 | 61.31 | 65.34 | +2.97 | +4.76% | 0.55 cr | 65.33 | 54.6% | ₹36 cr |
| 28 Aug '26 | 59.55 | 63.53 | 59.30 | 62.37 | +3.00 | +5.05% | 0.25 cr | 61.92 | 51.4% | ₹15 cr |
| 27 Aug '26 | 60.08 | 61.52 | 58.28 | 59.37 | −0.71 | −1.18% | 0.19 cr | 59.91 | 64.4% | ₹11 cr |
| 26 Aug '26 | 61.95 | 62.35 | 59.57 | 60.08 | −1.45 | −2.36% | 0.12 cr | 60.59 | 68.1% | ₹7 cr |
| 25 Aug '26 | 62.60 | 62.76 | 61.20 | 61.53 | −0.72 | −1.16% | 0.06 cr | 61.57 | 62.6% | ₹4 cr |
| 24 Aug '26 | 62.50 | 63.45 | 61.85 | 62.25 | −0.25 | −0.40% | 0.09 cr | 62.52 | 54.1% | ₹6 cr |
| 21 Aug '26 | 63.05 | 63.75 | 62.20 | 62.50 | −0.55 | −0.87% | 0.07 cr | 62.95 | 53.7% | ₹4 cr |
| 20 Aug '26 | 62.81 | 64.00 | 62.52 | 63.05 | +0.32 | +0.51% | 0.07 cr | 63.12 | 49.6% | ₹5 cr |
| 19 Aug '26 | 63.83 | 64.90 | 62.10 | 62.73 | −0.91 | −1.43% | 0.11 cr | 62.91 | 61.9% | ₹7 cr |
| 18 Aug '26 | 63.11 | 66.00 | 63.11 | 63.64 | +0.09 | +0.14% | 0.15 cr | 64.42 | 46.4% | ₹10 cr |
| 17 Aug '26 | 65.49 | 69.00 | 62.70 | 63.55 | −1.72 | −2.64% | 0.25 cr | 64.23 | 53.3% | ₹16 cr |
| 14 Aug '26 | 68.73 | 70.50 | 61.83 | 65.27 | −3.42 | −4.98% | 0.52 cr | 66.60 | 32.5% | ₹35 cr |
| 13 Aug '26 | 69.36 | 70.70 | 66.25 | 68.69 | +0.47 | +0.69% | 0.25 cr | 68.93 | 47.6% | ₹17 cr |
| 12 Aug '26 | 67.98 | 69.36 | 65.45 | 68.22 | +0.33 | +0.49% | 0.17 cr | 67.28 | 47.7% | ₹11 cr |
| 11 Aug '26 | 67.60 | 69.30 | 66.76 | 67.89 | +0.52 | +0.77% | 0.11 cr | 68.08 | 49.9% | ₹7 cr |
| 10 Aug '26 | 69.30 | 71.76 | 66.76 | 67.37 | −1.55 | −2.25% | 0.35 cr | 69.72 | 44.2% | ₹24 cr |
| 07 Aug '26 | 66.05 | 69.25 | 65.46 | 68.92 | +2.87 | +4.35% | 0.30 cr | 68.18 | 53.0% | ₹21 cr |
| 06 Aug '26 | 64.85 | 67.30 | 64.27 | 66.05 | +1.69 | +2.63% | 0.16 cr | 66.04 | 43.1% | ₹10 cr |
| 05 Aug '26 | 65.37 | 66.19 | 64.02 | 64.36 | −0.52 | −0.80% | 0.09 cr | 64.85 | 47.5% | ₹6 cr |
| 04 Aug '26 | 66.51 | 67.01 | 64.35 | 64.88 | −1.51 | −2.27% | 0.10 cr | 65.29 | 57.5% | ₹7 cr |
| 03 Aug '26 | 65.06 | 67.35 | 64.16 | 66.39 | +1.51 | +2.33% | 0.20 cr | 65.98 | 37.8% | ₹13 cr |
| 31 Jul '26 | 62.99 | 66.00 | 62.99 | 64.88 | +2.19 | +3.49% | 0.10 cr | 64.68 | 53.9% | ₹6 cr |
| 30 Jul '26 | 63.35 | 64.50 | 62.50 | 62.69 | −0.79 | −1.24% | 0.08 cr | 63.31 | 56.1% | ₹5 cr |
| 29 Jul '26 | 62.50 | 64.01 | 62.50 | 63.48 | +1.26 | +2.03% | 0.10 cr | 63.48 | 53.0% | ₹6 cr |
| 28 Jul '26 | 62.86 | 63.89 | 61.61 | 62.22 | −0.68 | −1.08% | 0.12 cr | 62.43 | 54.2% | ₹7 cr |
| 27 Jul '26 | 62.25 | 63.60 | 62.15 | 62.90 | +1.26 | +2.04% | 0.06 cr | 63.01 | 48.1% | ₹4 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.
