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 | 71.55 | 85.00 | 71.55 | 83.16 | +11.84 | +16.60% | 1.45 cr | 81.13 | 16.2% | ₹118 cr |
| 03 Sep '26 | 70.50 | 73.89 | 70.10 | 71.32 | −0.28 | −0.39% | 0.14 cr | 72.31 | 31.3% | ₹10 cr |
| 02 Sep '26 | 71.00 | 73.90 | 70.55 | 71.60 | +0.50 | +0.70% | 0.14 cr | 71.93 | 16.9% | ₹10 cr |
| 01 Sep '26 | 67.15 | 74.50 | 67.15 | 71.10 | +3.65 | +5.41% | 0.43 cr | 72.35 | 15.5% | ₹31 cr |
| 31 Aug '26 | 68.96 | 69.65 | 66.91 | 67.45 | −1.31 | −1.91% | 0.03 cr | 67.60 | 46.4% | ₹2 cr |
| 28 Aug '26 | 70.33 | 70.67 | 68.50 | 68.76 | −1.57 | −2.23% | 0.02 cr | 69.59 | 43.7% | ₹2 cr |
| 27 Aug '26 | 71.35 | 72.85 | 69.54 | 70.33 | −0.21 | −0.30% | 0.09 cr | 71.25 | 29.2% | ₹6 cr |
| 26 Aug '26 | 67.71 | 71.19 | 66.93 | 70.54 | +3.62 | +5.41% | 0.14 cr | 69.76 | 24.5% | ₹10 cr |
| 25 Aug '26 | 67.27 | 67.52 | 66.16 | 66.92 | −0.35 | −0.52% | 0.02 cr | 66.77 | 51.3% | ₹1 cr |
| 24 Aug '26 | 67.85 | 69.50 | 67.00 | 67.27 | −0.29 | −0.43% | 0.03 cr | 68.26 | 37.8% | ₹2 cr |
| 21 Aug '26 | 66.69 | 69.70 | 65.76 | 67.56 | +1.89 | +2.88% | 0.08 cr | 67.61 | 22.6% | ₹5 cr |
| 20 Aug '26 | 65.19 | 66.18 | 65.19 | 65.67 | +0.77 | +1.19% | 0.02 cr | 65.64 | 36.5% | ₹1 cr |
| 19 Aug '26 | 66.39 | 67.29 | 64.49 | 64.90 | −1.49 | −2.24% | 0.03 cr | 65.72 | 38.3% | ₹2 cr |
| 18 Aug '26 | 68.23 | 68.61 | 65.46 | 66.39 | −1.51 | −2.22% | 0.06 cr | 66.52 | 43.8% | ₹4 cr |
| 17 Aug '26 | 69.00 | 69.44 | 67.50 | 67.90 | −1.39 | −2.01% | 0.03 cr | 68.14 | 38.3% | ₹2 cr |
| 14 Aug '26 | 70.92 | 70.92 | 68.55 | 69.29 | −1.43 | −2.02% | 0.03 cr | 69.86 | 41.9% | ₹2 cr |
| 13 Aug '26 | 72.47 | 72.47 | 69.01 | 70.72 | −1.65 | −2.28% | 0.05 cr | 71.27 | 31.4% | ₹4 cr |
| 12 Aug '26 | 73.30 | 74.62 | 71.02 | 72.37 | +0.83 | +1.16% | 0.18 cr | 72.28 | 16.8% | ₹13 cr |
| 11 Aug '26 | 68.60 | 75.50 | 68.21 | 71.54 | +2.93 | +4.27% | 1.56 cr | 73.39 | 5.5% | ₹114 cr |
| 10 Aug '26 | 69.74 | 70.28 | 68.05 | 68.61 | −0.83 | −1.20% | 0.05 cr | 69.14 | 32.0% | ₹3 cr |
| 07 Aug '26 | 69.85 | 71.89 | 68.51 | 69.44 | −0.40 | −0.57% | 0.08 cr | 70.36 | 25.1% | ₹6 cr |
| 06 Aug '26 | 70.30 | 70.30 | 69.10 | 69.84 | −0.46 | −0.65% | 0.03 cr | 69.79 | 31.6% | ₹2 cr |
| 05 Aug '26 | 69.48 | 70.50 | 68.74 | 70.30 | +1.26 | +1.83% | 0.04 cr | 69.72 | 26.1% | ₹3 cr |
| 04 Aug '26 | 70.75 | 71.38 | 68.61 | 69.04 | −2.18 | −3.06% | 0.06 cr | 69.54 | 35.3% | ₹4 cr |
| 03 Aug '26 | 72.45 | 73.49 | 70.85 | 71.22 | −0.53 | −0.74% | 0.10 cr | 72.40 | 27.1% | ₹7 cr |
| 31 Jul '26 | 70.99 | 73.90 | 70.50 | 71.75 | +3.24 | +4.73% | 0.30 cr | 72.16 | 20.9% | ₹22 cr |
| 30 Jul '26 | 66.95 | 70.49 | 65.17 | 68.51 | +1.40 | +2.09% | 0.29 cr | 68.49 | 12.7% | ₹20 cr |
| 29 Jul '26 | 68.67 | 70.23 | 66.25 | 67.11 | −1.76 | −2.56% | 0.09 cr | 68.85 | 29.3% | ₹6 cr |
| 28 Jul '26 | 67.90 | 69.89 | 66.81 | 68.87 | +0.84 | +1.23% | 0.17 cr | 68.53 | 19.3% | ₹12 cr |
| 27 Jul '26 | 64.00 | 68.68 | 64.00 | 68.03 | +4.40 | +6.91% | 0.19 cr | 67.23 | 18.8% | ₹13 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.
