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 | 64.45 | 65.90 | 63.60 | 65.03 | +1.27 | +1.99% | 0.02 cr | 64.46 | 42.9% | ₹2 cr |
| 03 Sep '26 | 64.60 | 65.49 | 63.20 | 63.76 | −1.04 | −1.60% | 0.02 cr | 64.11 | 47.4% | ₹1 cr |
| 02 Sep '26 | 65.61 | 65.61 | 63.50 | 64.80 | −1.17 | −1.77% | 0.02 cr | 64.67 | 37.8% | ₹2 cr |
| 01 Sep '26 | 63.60 | 67.40 | 61.40 | 65.97 | +3.12 | +4.96% | 0.10 cr | 64.95 | 30.9% | ₹6 cr |
| 31 Aug '26 | 64.31 | 64.31 | 62.50 | 62.85 | −1.67 | −2.59% | 0.02 cr | 63.29 | 46.0% | ₹1 cr |
| 28 Aug '26 | 65.38 | 65.38 | 64.30 | 64.52 | −0.50 | −0.77% | 0.01 cr | 64.70 | 47.9% | ₹1 cr |
| 27 Aug '26 | 65.90 | 66.08 | 64.61 | 65.02 | −0.49 | −0.75% | 0.01 cr | 65.13 | 45.9% | ₹1 cr |
| 26 Aug '26 | 66.58 | 66.58 | 64.68 | 65.51 | +0.11 | +0.17% | 0.02 cr | 65.50 | 36.9% | ₹1 cr |
| 25 Aug '26 | 64.35 | 65.80 | 63.75 | 65.40 | +1.12 | +1.74% | 0.03 cr | 64.46 | 45.2% | ₹2 cr |
| 24 Aug '26 | 65.50 | 66.09 | 64.01 | 64.28 | −1.30 | −1.98% | 0.03 cr | 64.93 | 52.4% | ₹2 cr |
| 21 Aug '26 | 65.30 | 65.95 | 65.25 | 65.58 | +0.05 | +0.08% | 0.02 cr | 65.66 | 48.6% | ₹1 cr |
| 20 Aug '26 | 66.68 | 66.68 | 65.34 | 65.53 | −0.47 | −0.71% | 0.03 cr | 65.94 | 52.8% | ₹2 cr |
| 19 Aug '26 | 66.34 | 66.68 | 65.70 | 66.00 | −0.34 | −0.51% | 0.02 cr | 65.96 | 60.6% | ₹1 cr |
| 18 Aug '26 | 65.99 | 66.70 | 65.49 | 66.34 | +0.66 | +1.00% | 0.02 cr | 66.00 | 42.7% | ₹1 cr |
| 17 Aug '26 | 66.50 | 66.56 | 65.16 | 65.68 | −0.43 | −0.65% | 0.03 cr | 65.81 | 49.7% | ₹2 cr |
| 14 Aug '26 | 66.50 | 66.90 | 65.56 | 66.11 | −0.05 | −0.08% | 0.03 cr | 66.10 | 44.6% | ₹2 cr |
| 13 Aug '26 | 67.15 | 67.57 | 65.83 | 66.16 | −0.88 | −1.31% | 0.04 cr | 66.49 | 45.8% | ₹3 cr |
| 12 Aug '26 | 69.40 | 69.40 | 66.75 | 67.04 | −1.86 | −2.70% | 0.04 cr | 67.32 | 47.3% | ₹2 cr |
| 11 Aug '26 | 66.80 | 70.28 | 65.93 | 68.90 | +2.56 | +3.86% | 0.15 cr | 68.90 | 26.2% | ₹10 cr |
| 10 Aug '26 | 68.90 | 69.78 | 66.00 | 66.34 | −1.13 | −1.67% | 0.11 cr | 67.64 | 33.7% | ₹7 cr |
| 07 Aug '26 | 69.31 | 72.08 | 67.10 | 67.47 | −1.84 | −2.65% | 0.17 cr | 69.51 | 30.8% | ₹12 cr |
| 06 Aug '26 | 66.39 | 70.38 | 66.00 | 69.31 | +3.30 | +5.00% | 0.07 cr | 68.57 | 37.1% | ₹5 cr |
| 05 Aug '26 | 66.89 | 67.20 | 65.90 | 66.01 | −0.47 | −0.71% | 0.04 cr | 66.32 | 56.0% | ₹3 cr |
| 04 Aug '26 | 67.57 | 67.89 | 66.30 | 66.48 | −1.00 | −1.48% | 0.03 cr | 66.92 | 51.1% | ₹2 cr |
| 03 Aug '26 | 67.99 | 68.45 | 67.10 | 67.48 | +0.01 | +0.01% | 0.02 cr | 67.84 | 42.8% | ₹2 cr |
| 31 Jul '26 | 69.43 | 69.43 | 67.00 | 67.47 | −1.32 | −1.92% | 0.02 cr | 68.03 | 44.5% | ₹1 cr |
| 30 Jul '26 | 69.25 | 69.94 | 68.11 | 68.79 | −0.28 | −0.41% | 0.05 cr | 68.96 | 33.1% | ₹4 cr |
| 29 Jul '26 | 66.24 | 69.60 | 66.24 | 69.07 | +3.07 | +4.65% | 0.09 cr | 68.62 | 23.1% | ₹6 cr |
| 28 Jul '26 | 67.11 | 67.79 | 65.61 | 66.00 | −1.29 | −1.92% | 0.03 cr | 66.37 | 44.1% | ₹2 cr |
| 27 Jul '26 | 68.42 | 69.00 | 67.11 | 67.29 | −0.79 | −1.16% | 0.02 cr | 67.55 | 47.9% | ₹2 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.
