End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 62.75 | 68.00 | 62.75 | 63.19 | −2.77 | −4.20% | 0.00 cr | 63.30 | ₹0 cr |
| 03 Sep '26 | 67.49 | 67.49 | 64.01 | 65.96 | +1.66 | +2.58% | 0.00 cr | 65.55 | ₹0 cr |
| 02 Sep '26 | 64.99 | 67.99 | 62.65 | 64.30 | −0.69 | −1.06% | 0.00 cr | 65.52 | ₹0 cr |
| 01 Sep '26 | 67.70 | 67.70 | 62.15 | 64.99 | +0.14 | +0.22% | 0.00 cr | 64.91 | ₹0 cr |
| 31 Aug '26 | 62.86 | 65.90 | 61.15 | 64.85 | +1.98 | +3.15% | 0.00 cr | 62.30 | ₹0 cr |
| 28 Aug '26 | 61.09 | 63.45 | 61.05 | 62.87 | +0.43 | +0.69% | 0.00 cr | 61.63 | ₹0 cr |
| 27 Aug '26 | 63.93 | 63.93 | 60.51 | 62.44 | −0.86 | −1.36% | 0.00 cr | 62.47 | ₹0 cr |
| 26 Aug '26 | 62.50 | 64.95 | 62.50 | 63.30 | −0.05 | −0.08% | 0.00 cr | 63.06 | ₹0 cr |
| 25 Aug '26 | 61.47 | 65.00 | 61.47 | 63.35 | −0.16 | −0.25% | 0.00 cr | 63.59 | ₹0 cr |
| 24 Aug '26 | 67.90 | 67.90 | 62.66 | 63.51 | −1.19 | −1.84% | 0.00 cr | 63.63 | ₹0 cr |
| 21 Aug '26 | 65.50 | 65.50 | 63.00 | 64.70 | +1.52 | +2.41% | 0.00 cr | 63.65 | ₹0 cr |
| 20 Aug '26 | 63.18 | 63.18 | 61.45 | 63.18 | +3.00 | +4.99% | 0.00 cr | 62.82 | ₹0 cr |
| 19 Aug '26 | 64.83 | 64.83 | 59.40 | 60.18 | −1.57 | −2.54% | 0.00 cr | 61.70 | ₹0 cr |
| 18 Aug '26 | 64.00 | 65.00 | 61.75 | 61.75 | −2.25 | −3.52% | 0.00 cr | 62.66 | ₹0 cr |
| 17 Aug '26 | 64.00 | 64.00 | 63.04 | 64.00 | +0.00 | +0.00% | 0.00 cr | 63.94 | ₹0 cr |
| 14 Aug '26 | 64.50 | 64.99 | 62.81 | 64.00 | −0.50 | −0.78% | 0.00 cr | 63.95 | ₹0 cr |
| 13 Aug '26 | 64.09 | 65.96 | 64.09 | 64.50 | +0.43 | +0.67% | 0.00 cr | 64.80 | ₹0 cr |
| 12 Aug '26 | 65.96 | 65.96 | 64.01 | 64.07 | −1.96 | −2.97% | 0.00 cr | 64.61 | ₹0 cr |
| 11 Aug '26 | 65.10 | 66.99 | 65.00 | 66.03 | −1.05 | −1.57% | 0.00 cr | 65.35 | ₹0 cr |
| 10 Aug '26 | 70.00 | 70.00 | 65.21 | 67.08 | −0.31 | −0.46% | 0.00 cr | 66.72 | ₹0 cr |
| 07 Aug '26 | 64.50 | 68.22 | 63.56 | 67.39 | +2.41 | +3.71% | 0.00 cr | 66.96 | ₹0 cr |
| 06 Aug '26 | 65.97 | 65.97 | 63.07 | 64.98 | +0.09 | +0.14% | 0.00 cr | 63.85 | ₹0 cr |
| 05 Aug '26 | 65.00 | 65.24 | 64.01 | 64.89 | −1.10 | −1.67% | 0.00 cr | 64.32 | ₹0 cr |
| 04 Aug '26 | 62.15 | 66.67 | 62.15 | 65.99 | +0.91 | +1.40% | 0.00 cr | 63.71 | ₹0 cr |
| 03 Aug '26 | 63.00 | 66.69 | 63.00 | 65.08 | +1.13 | +1.77% | 0.00 cr | 64.91 | ₹0 cr |
| 31 Jul '26 | 65.50 | 66.65 | 63.15 | 63.95 | −1.63 | −2.49% | 0.00 cr | 63.87 | ₹0 cr |
| 30 Jul '26 | 62.00 | 66.70 | 62.00 | 65.58 | +0.79 | +1.22% | 0.00 cr | 64.31 | ₹0 cr |
| 29 Jul '26 | 65.14 | 65.14 | 62.00 | 64.79 | +1.24 | +1.95% | 0.00 cr | 63.77 | ₹0 cr |
| 28 Jul '26 | 63.59 | 65.99 | 62.32 | 63.55 | −0.04 | −0.06% | 0.00 cr | 63.66 | ₹0 cr |
| 27 Jul '26 | 66.74 | 66.74 | 63.01 | 63.59 | −1.84 | −2.81% | 0.00 cr | 64.09 | ₹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.
