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 | 62.05 | 63.00 | 62.05 | 63.00 | −0.55 | −0.87% | 0.00 cr | 62.53 | 50.0% | ₹0 cr |
| 03 Sep '26 | 65.00 | 65.40 | 63.55 | 63.55 | +0.55 | +0.87% | 0.00 cr | 64.21 | 80.0% | ₹0 cr |
| 02 Sep '26 | 65.00 | 65.00 | 61.05 | 63.00 | −1.80 | −2.78% | 0.00 cr | 63.70 | 72.7% | ₹0 cr |
| 01 Sep '26 | 66.20 | 67.00 | 64.00 | 64.80 | −0.20 | −0.31% | 0.00 cr | 65.33 | 100.0% | ₹0 cr |
| 31 Aug '26 | 65.25 | 65.25 | 65.00 | 65.00 | −0.25 | −0.38% | 0.00 cr | 65.08 | 100.0% | ₹0 cr |
| 27 Aug '26 | 65.85 | 65.85 | 65.25 | 65.25 | −2.75 | −4.04% | 0.00 cr | 65.43 | 100.0% | ₹0 cr |
| 26 Aug '26 | 66.20 | 68.00 | 66.20 | 68.00 | +1.00 | +1.49% | 0.00 cr | 67.30 | 80.0% | ₹0 cr |
| 25 Aug '26 | 66.95 | 67.00 | 65.70 | 67.00 | +0.10 | +0.15% | 0.00 cr | 66.21 | 75.0% | ₹0 cr |
| 24 Aug '26 | 68.75 | 68.75 | 66.00 | 66.90 | −1.85 | −2.69% | 0.00 cr | 66.83 | 88.5% | ₹0 cr |
| 21 Aug '26 | 68.05 | 68.75 | 68.05 | 68.75 | −1.90 | −2.69% | 0.00 cr | 68.40 | 50.0% | ₹0 cr |
| 20 Aug '26 | 70.65 | 70.65 | 70.65 | 70.65 | +0.00 | +0.00% | 0.00 cr | 70.65 | 100.0% | ₹0 cr |
| 19 Aug '26 | 70.65 | 70.65 | 70.65 | 70.65 | +1.25 | +1.80% | 0.00 cr | 70.65 | 100.0% | ₹0 cr |
| 18 Aug '26 | 67.95 | 70.70 | 67.80 | 69.40 | +2.90 | +4.36% | 0.00 cr | 68.61 | 85.7% | ₹0 cr |
| 17 Aug '26 | 67.00 | 67.15 | 66.50 | 66.50 | −1.50 | −2.21% | 0.00 cr | 66.79 | 75.0% | ₹0 cr |
| 14 Aug '26 | 66.05 | 68.00 | 66.05 | 68.00 | +1.85 | +2.80% | 0.00 cr | 67.03 | 100.0% | ₹0 cr |
| 13 Aug '26 | 66.15 | 66.25 | 66.10 | 66.15 | −1.35 | −2.00% | 0.00 cr | 66.15 | 75.0% | ₹0 cr |
| 12 Aug '26 | 68.90 | 68.90 | 65.50 | 67.50 | −1.15 | −1.68% | 0.00 cr | 66.90 | 92.0% | ₹0 cr |
| 11 Aug '26 | 67.35 | 69.00 | 67.35 | 68.65 | −0.35 | −0.51% | 0.00 cr | 68.41 | 25.0% | ₹0 cr |
| 10 Aug '26 | 71.40 | 71.40 | 69.00 | 69.00 | −1.95 | −2.75% | 0.00 cr | 69.66 | 75.0% | ₹0 cr |
| 07 Aug '26 | 69.20 | 72.85 | 68.55 | 70.95 | −2.45 | −3.34% | 0.00 cr | 70.68 | 50.0% | ₹0 cr |
| 05 Aug '26 | 71.20 | 73.40 | 71.20 | 73.40 | +3.45 | +4.93% | 0.00 cr | 71.93 | 66.7% | ₹0 cr |
| 04 Aug '26 | 70.10 | 70.10 | 69.95 | 69.95 | −2.00 | −2.78% | 0.00 cr | 70.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 71.00 | 73.60 | 71.00 | 71.95 | +1.20 | +1.70% | 0.00 cr | 72.18 | 33.3% | ₹0 cr |
| 30 Jul '26 | 70.10 | 71.40 | 70.10 | 70.75 | +0.70 | +1.00% | 0.00 cr | 70.53 | 66.7% | ₹0 cr |
| 29 Jul '26 | 70.00 | 71.50 | 70.00 | 70.05 | −1.80 | −2.51% | 0.00 cr | 70.52 | 83.3% | ₹0 cr |
| 27 Jul '26 | 72.45 | 72.45 | 71.85 | 71.85 | +1.40 | +1.99% | 0.00 cr | 72.10 | 33.3% | ₹0 cr |
| 24 Jul '26 | 73.00 | 77.35 | 66.50 | 70.45 | −4.50 | −6.00% | 0.01 cr | 70.01 | 65.9% | ₹0 cr |
| 23 Jul '26 | 74.25 | 74.95 | 73.00 | 74.95 | −2.60 | −3.35% | 0.00 cr | 73.83 | 66.7% | ₹0 cr |
| 22 Jul '26 | 77.10 | 81.70 | 76.25 | 77.55 | −5.70 | −6.85% | 0.00 cr | 77.48 | 70.6% | ₹0 cr |
| 21 Jul '26 | 83.25 | 83.25 | 83.25 | 83.25 | −0.55 | −0.66% | 0.00 cr | 83.25 | 100.0% | ₹0 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.
