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 | 64.89 | 68.14 | 62.11 | 67.94 | +3.04 | +4.68% | 0.51 cr | 66.04 | 39.1% | ₹34 cr |
| 03 Sep '26 | 59.61 | 64.90 | 59.44 | 64.90 | +3.09 | +5.00% | 0.34 cr | 63.07 | 44.8% | ₹21 cr |
| 02 Sep '26 | 61.81 | 62.00 | 61.81 | 61.81 | −3.25 | −5.00% | 0.07 cr | 61.82 | 78.4% | ₹4 cr |
| 01 Sep '26 | 67.70 | 71.90 | 65.06 | 65.06 | −3.42 | −4.99% | 0.44 cr | 70.00 | 38.9% | ₹31 cr |
| 31 Aug '26 | 67.88 | 68.48 | 63.33 | 68.48 | +3.26 | +5.00% | 0.63 cr | 67.06 | 38.2% | ₹43 cr |
| 28 Aug '26 | 65.00 | 65.22 | 63.90 | 65.22 | +3.10 | +4.99% | 0.17 cr | 65.09 | 54.4% | ₹11 cr |
| 27 Aug '26 | 58.90 | 62.12 | 57.51 | 62.12 | +5.64 | +9.99% | 0.66 cr | 60.22 | 36.3% | ₹40 cr |
| 26 Aug '26 | 54.00 | 56.48 | 53.50 | 56.48 | +5.13 | +9.99% | 0.58 cr | 55.34 | 42.5% | ₹32 cr |
| 25 Aug '26 | 48.00 | 53.44 | 47.75 | 51.35 | +2.76 | +5.68% | 0.74 cr | 51.04 | 30.7% | ₹38 cr |
| 24 Aug '26 | 46.00 | 49.00 | 45.51 | 48.59 | +3.24 | +7.14% | 0.39 cr | 47.49 | 50.4% | ₹18 cr |
| 21 Aug '26 | 44.30 | 45.90 | 43.41 | 45.35 | +2.20 | +5.10% | 0.44 cr | 45.01 | 35.5% | ₹20 cr |
| 20 Aug '26 | 39.97 | 43.70 | 39.46 | 43.15 | +4.02 | +10.27% | 0.40 cr | 42.09 | 43.5% | ₹17 cr |
| 19 Aug '26 | 40.51 | 43.00 | 38.35 | 39.13 | −1.07 | −2.66% | 0.35 cr | 41.14 | 37.9% | ₹15 cr |
| 18 Aug '26 | 36.80 | 40.90 | 36.40 | 40.20 | +3.19 | +8.62% | 0.33 cr | 39.20 | 47.3% | ₹13 cr |
| 17 Aug '26 | 37.79 | 37.85 | 35.00 | 37.01 | +1.58 | +4.46% | 0.32 cr | 36.69 | 44.6% | ₹12 cr |
| 14 Aug '26 | 35.96 | 36.78 | 35.12 | 35.43 | −1.24 | −3.38% | 0.06 cr | 35.85 | 61.4% | ₹2 cr |
| 13 Aug '26 | 34.43 | 37.15 | 34.21 | 36.67 | +2.52 | +7.38% | 0.27 cr | 35.94 | 46.4% | ₹10 cr |
| 12 Aug '26 | 35.73 | 35.73 | 33.61 | 34.15 | −0.31 | −0.90% | 0.10 cr | 34.40 | 51.0% | ₹3 cr |
| 11 Aug '26 | 34.66 | 36.29 | 33.79 | 34.46 | −0.21 | −0.61% | 0.15 cr | 35.33 | 38.6% | ₹5 cr |
| 10 Aug '26 | 34.90 | 37.62 | 34.13 | 34.67 | −0.07 | −0.20% | 0.50 cr | 35.57 | 23.9% | ₹18 cr |
| 07 Aug '26 | 33.25 | 36.00 | 32.62 | 34.74 | +1.60 | +4.83% | 1.02 cr | 34.50 | 16.5% | ₹35 cr |
| 06 Aug '26 | 28.07 | 33.25 | 27.60 | 33.14 | +5.43 | +19.60% | 1.05 cr | 31.59 | 23.9% | ₹33 cr |
| 05 Aug '26 | 27.80 | 28.24 | 27.57 | 27.71 | −0.21 | −0.75% | 0.03 cr | 27.91 | 71.4% | ₹1 cr |
| 04 Aug '26 | 27.50 | 29.64 | 27.32 | 27.92 | +0.82 | +3.03% | 0.11 cr | 28.58 | 36.8% | ₹3 cr |
| 03 Aug '26 | 27.05 | 27.39 | 26.65 | 27.10 | +0.27 | +1.01% | 0.05 cr | 27.02 | 75.4% | ₹1 cr |
| 31 Jul '26 | 27.01 | 27.28 | 26.72 | 26.83 | −0.45 | −1.65% | 0.01 cr | 26.97 | 64.7% | ₹0 cr |
| 30 Jul '26 | 27.15 | 27.79 | 26.91 | 27.28 | +0.01 | +0.04% | 0.01 cr | 27.20 | 63.1% | ₹0 cr |
| 29 Jul '26 | 27.31 | 28.00 | 27.15 | 27.27 | +0.05 | +0.18% | 0.02 cr | 27.51 | 58.2% | ₹1 cr |
| 28 Jul '26 | 27.40 | 28.23 | 27.01 | 27.22 | −0.18 | −0.66% | 0.05 cr | 27.66 | 60.4% | ₹1 cr |
| 27 Jul '26 | 27.72 | 30.34 | 27.10 | 27.40 | +0.09 | +0.33% | 0.11 cr | 28.39 | 27.0% | ₹3 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.
