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 | 69.00 | 72.00 | 66.05 | 70.10 | +0.50 | +0.72% | 0.02 cr | 69.46 | 90.8% | ₹1 cr |
| 03 Sep '26 | 69.50 | 70.00 | 68.00 | 69.60 | +1.15 | +1.68% | 0.00 cr | 69.61 | 95.0% | ₹0 cr |
| 02 Sep '26 | 63.05 | 69.00 | 63.05 | 68.45 | +2.25 | +3.40% | 0.00 cr | 67.40 | 85.7% | ₹0 cr |
| 01 Sep '26 | 69.50 | 72.25 | 61.00 | 66.20 | −4.65 | −6.56% | 0.02 cr | 66.02 | 71.0% | ₹1 cr |
| 31 Aug '26 | 74.00 | 74.00 | 69.00 | 70.85 | −3.80 | −5.09% | 0.00 cr | 71.48 | 76.9% | ₹0 cr |
| 28 Aug '26 | 75.00 | 80.00 | 72.50 | 74.65 | −0.05 | −0.07% | 0.03 cr | 76.58 | 67.5% | ₹3 cr |
| 27 Aug '26 | 74.30 | 76.75 | 74.05 | 74.70 | −1.40 | −1.84% | 0.00 cr | 75.62 | 70.0% | ₹0 cr |
| 26 Aug '26 | 77.00 | 77.00 | 73.80 | 76.10 | +1.85 | +2.49% | 0.01 cr | 75.53 | 71.2% | ₹1 cr |
| 25 Aug '26 | 79.95 | 79.95 | 72.45 | 74.25 | −0.20 | −0.27% | 0.01 cr | 74.31 | 64.1% | ₹1 cr |
| 24 Aug '26 | 70.50 | 74.95 | 70.20 | 74.45 | +4.40 | +6.28% | 0.02 cr | 73.31 | 65.5% | ₹2 cr |
| 21 Aug '26 | 69.20 | 73.00 | 66.55 | 70.05 | +0.55 | +0.79% | 0.03 cr | 69.53 | 85.2% | ₹2 cr |
| 20 Aug '26 | 69.20 | 69.80 | 68.60 | 69.50 | +0.40 | +0.58% | 0.03 cr | 69.45 | 94.3% | ₹2 cr |
| 19 Aug '26 | 67.20 | 70.00 | 67.20 | 69.10 | −0.75 | −1.07% | 0.02 cr | 69.45 | 73.9% | ₹1 cr |
| 18 Aug '26 | 65.85 | 70.00 | 59.95 | 69.85 | +3.65 | +5.51% | 0.04 cr | 68.10 | 85.9% | ₹3 cr |
| 17 Aug '26 | 64.95 | 66.40 | 64.95 | 66.20 | −0.35 | −0.53% | 0.00 cr | 65.79 | 100.0% | ₹0 cr |
| 14 Aug '26 | 64.55 | 68.00 | 64.25 | 66.55 | +0.85 | +1.29% | 0.00 cr | 66.26 | 100.0% | ₹0 cr |
| 13 Aug '26 | 64.80 | 65.80 | 64.80 | 65.70 | +3.00 | +4.78% | 0.01 cr | 65.43 | 100.0% | ₹0 cr |
| 12 Aug '26 | 61.00 | 63.00 | 58.05 | 62.70 | +2.70 | +4.50% | 0.01 cr | 60.80 | 100.0% | ₹1 cr |
| 11 Aug '26 | 57.00 | 60.55 | 56.55 | 60.00 | +2.20 | +3.81% | 0.01 cr | 59.18 | 100.0% | ₹1 cr |
| 10 Aug '26 | 56.70 | 58.40 | 53.90 | 57.80 | +1.10 | +1.94% | 0.02 cr | 57.44 | 95.7% | ₹1 cr |
| 07 Aug '26 | 58.90 | 58.90 | 55.80 | 56.70 | −2.00 | −3.41% | 0.01 cr | 57.16 | 92.9% | ₹0 cr |
| 06 Aug '26 | 56.55 | 59.00 | 56.05 | 58.70 | −0.30 | −0.51% | 0.01 cr | 57.70 | 77.3% | ₹1 cr |
| 05 Aug '26 | 59.95 | 59.95 | 56.10 | 59.00 | −0.05 | −0.08% | 0.02 cr | 58.60 | 93.1% | ₹1 cr |
| 04 Aug '26 | 56.05 | 59.30 | 56.05 | 59.05 | +1.90 | +3.32% | 0.03 cr | 58.66 | 98.0% | ₹2 cr |
| 03 Aug '26 | 55.20 | 57.90 | 52.45 | 57.15 | — | — | 0.21 cr | 54.74 | 99.5% | ₹11 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.
