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 | 66.42 | 72.00 | 66.05 | 70.69 | +4.27 | +6.43% | 0.01 cr | 69.98 | 78.4% | ₹1 cr |
| 03 Sep '26 | 66.24 | 67.50 | 65.00 | 66.42 | +0.21 | +0.32% | 0.00 cr | 66.46 | 81.4% | ₹0 cr |
| 02 Sep '26 | 68.48 | 69.50 | 65.59 | 66.21 | −2.27 | −3.31% | 0.01 cr | 67.34 | 92.3% | ₹1 cr |
| 01 Sep '26 | 68.49 | 69.69 | 68.00 | 68.48 | −0.21 | −0.31% | 0.00 cr | 68.90 | 81.5% | ₹0 cr |
| 31 Aug '26 | 68.50 | 69.55 | 67.10 | 68.69 | +0.10 | +0.15% | 0.00 cr | 69.05 | 97.7% | ₹0 cr |
| 28 Aug '26 | 66.90 | 69.55 | 65.06 | 68.59 | +2.05 | +3.08% | 0.00 cr | 67.43 | 88.5% | ₹0 cr |
| 27 Aug '26 | 65.65 | 66.90 | 65.60 | 66.54 | +0.64 | +0.97% | 0.00 cr | 66.37 | 88.0% | ₹0 cr |
| 26 Aug '26 | 65.70 | 66.90 | 65.66 | 65.90 | +0.47 | +0.72% | 0.00 cr | 66.02 | 88.9% | ₹0 cr |
| 25 Aug '26 | 66.59 | 67.80 | 64.96 | 65.43 | −0.82 | −1.24% | 0.00 cr | 66.29 | 79.2% | ₹0 cr |
| 24 Aug '26 | 69.00 | 70.46 | 65.50 | 66.25 | −3.20 | −4.61% | 0.01 cr | 67.19 | 93.3% | ₹1 cr |
| 21 Aug '26 | 69.90 | 70.69 | 69.00 | 69.45 | +1.02 | +1.49% | 0.00 cr | 69.89 | 85.1% | ₹0 cr |
| 20 Aug '26 | 69.27 | 69.89 | 67.51 | 68.43 | −0.84 | −1.21% | 0.00 cr | 68.62 | 87.9% | ₹0 cr |
| 19 Aug '26 | 68.84 | 69.88 | 67.50 | 69.27 | +0.43 | +0.62% | 0.00 cr | 69.19 | 84.3% | ₹0 cr |
| 18 Aug '26 | 67.50 | 70.00 | 67.50 | 68.84 | +1.48 | +2.20% | 0.00 cr | 68.86 | 86.5% | ₹0 cr |
| 17 Aug '26 | 66.78 | 68.40 | 65.65 | 67.36 | +0.58 | +0.87% | 0.00 cr | 66.95 | 80.7% | ₹0 cr |
| 14 Aug '26 | 68.95 | 70.33 | 66.00 | 66.78 | −1.85 | −2.70% | 0.01 cr | 67.82 | 79.3% | ₹0 cr |
| 13 Aug '26 | 68.50 | 69.98 | 66.55 | 68.63 | +0.04 | +0.06% | 0.01 cr | 68.08 | 78.3% | ₹1 cr |
| 12 Aug '26 | 72.44 | 74.40 | 68.00 | 68.59 | −5.85 | −7.86% | 0.01 cr | 70.01 | 75.3% | ₹1 cr |
| 11 Aug '26 | 71.05 | 79.10 | 71.05 | 74.44 | +3.02 | +4.23% | 0.01 cr | 76.62 | 59.0% | ₹1 cr |
| 10 Aug '26 | 71.60 | 73.00 | 70.80 | 71.42 | −2.10 | −2.86% | 0.00 cr | 71.71 | 77.8% | ₹0 cr |
| 07 Aug '26 | 72.70 | 74.00 | 72.70 | 73.52 | +0.53 | +0.73% | 0.00 cr | 73.20 | 91.3% | ₹0 cr |
| 06 Aug '26 | 72.50 | 74.00 | 71.10 | 72.99 | +0.47 | +0.65% | 0.00 cr | 72.39 | 78.0% | ₹0 cr |
| 05 Aug '26 | 71.57 | 72.78 | 70.50 | 72.52 | +0.95 | +1.33% | 0.00 cr | 72.06 | 92.8% | ₹0 cr |
| 04 Aug '26 | 71.00 | 72.40 | 70.61 | 71.57 | +0.12 | +0.17% | 0.00 cr | 71.48 | 84.1% | ₹0 cr |
| 03 Aug '26 | 71.25 | 72.24 | 71.00 | 71.45 | +0.20 | +0.28% | 0.00 cr | 71.48 | 62.7% | ₹0 cr |
| 31 Jul '26 | 71.52 | 72.02 | 71.10 | 71.25 | −0.27 | −0.38% | 0.00 cr | 71.51 | 70.6% | ₹0 cr |
| 30 Jul '26 | 71.10 | 72.95 | 70.77 | 71.52 | +0.76 | +1.07% | 0.00 cr | 71.99 | 79.3% | ₹0 cr |
| 29 Jul '26 | 72.78 | 72.78 | 70.15 | 70.76 | −1.30 | −1.80% | 0.00 cr | 71.09 | 94.7% | ₹0 cr |
| 28 Jul '26 | 71.01 | 72.90 | 71.01 | 72.06 | −0.28 | −0.39% | 0.00 cr | 71.89 | 82.1% | ₹0 cr |
| 27 Jul '26 | 73.08 | 73.75 | 70.01 | 72.34 | −0.74 | −1.01% | 0.00 cr | 72.01 | 69.2% | ₹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.
