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 | 63.00 | 63.00 | 61.10 | 61.50 | −0.50 | −0.81% | 0.00 cr | 62.10 | 85.7% | ₹0 cr |
| 03 Sep '26 | 62.00 | 62.00 | 62.00 | 62.00 | +0.00 | +0.00% | 0.00 cr | 62.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 63.95 | 63.95 | 62.00 | 62.00 | +0.25 | +0.40% | 0.00 cr | 62.71 | 80.0% | ₹0 cr |
| 01 Sep '26 | 62.00 | 62.05 | 61.75 | 61.75 | +0.75 | +1.23% | 0.00 cr | 61.99 | 100.0% | ₹0 cr |
| 31 Aug '26 | 62.80 | 62.80 | 61.00 | 61.00 | −4.50 | −6.87% | 0.01 cr | 61.51 | 100.0% | ₹1 cr |
| 28 Aug '26 | 72.00 | 72.00 | 64.90 | 65.50 | −6.50 | −9.03% | 0.01 cr | 66.23 | 89.5% | ₹1 cr |
| 27 Aug '26 | 73.00 | 73.00 | 72.00 | 72.00 | −2.00 | −2.70% | 0.00 cr | 72.55 | 85.7% | ₹0 cr |
| 26 Aug '26 | 79.85 | 79.85 | 74.00 | 74.00 | −2.00 | −2.63% | 0.00 cr | 75.19 | 75.0% | ₹0 cr |
| 25 Aug '26 | 75.95 | 76.00 | 75.95 | 76.00 | −0.70 | −0.91% | 0.00 cr | 75.99 | 100.0% | ₹0 cr |
| 24 Aug '26 | 75.00 | 77.45 | 75.00 | 76.70 | +3.70 | +5.07% | 0.00 cr | 76.42 | 100.0% | ₹0 cr |
| 21 Aug '26 | 76.00 | 76.00 | 72.15 | 73.00 | −3.00 | −3.95% | 0.00 cr | 73.48 | 75.0% | ₹0 cr |
| 20 Aug '26 | 76.25 | 84.65 | 74.00 | 76.00 | +1.10 | +1.47% | 0.00 cr | 78.62 | 60.7% | ₹0 cr |
| 19 Aug '26 | 74.90 | 74.90 | 74.90 | 74.90 | −0.05 | −0.07% | 0.00 cr | 74.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 75.00 | 75.00 | 74.95 | 74.95 | +1.00 | +1.35% | 0.00 cr | 74.98 | 100.0% | ₹0 cr |
| 17 Aug '26 | 74.00 | 74.00 | 73.00 | 73.95 | −0.45 | −0.60% | 0.00 cr | 73.68 | 100.0% | ₹0 cr |
| 14 Aug '26 | 76.25 | 76.30 | 74.00 | 74.40 | +0.40 | +0.54% | 0.00 cr | 75.09 | 80.0% | ₹0 cr |
| 13 Aug '26 | 75.05 | 76.50 | 74.00 | 74.00 | −3.00 | −3.90% | 0.00 cr | 74.69 | 87.5% | ₹0 cr |
| 12 Aug '26 | 81.75 | 81.75 | 75.05 | 77.00 | −2.55 | −3.21% | 0.00 cr | 78.23 | 80.0% | ₹0 cr |
| 11 Aug '26 | 81.10 | 81.10 | 77.30 | 79.55 | −2.45 | −2.99% | 0.00 cr | 80.07 | 42.9% | ₹0 cr |
| 10 Aug '26 | 82.00 | 82.00 | 82.00 | 82.00 | −2.45 | −2.90% | 0.00 cr | 82.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 84.45 | 84.45 | 84.45 | 84.45 | +2.45 | +2.99% | 0.00 cr | 84.45 | 100.0% | ₹0 cr |
| 06 Aug '26 | 82.50 | 82.55 | 82.00 | 82.00 | −2.10 | −2.50% | 0.00 cr | 82.07 | 64.7% | ₹0 cr |
| 05 Aug '26 | 85.00 | 85.90 | 84.10 | 84.10 | +0.00 | +0.00% | 0.00 cr | 85.13 | 100.0% | ₹0 cr |
| 04 Aug '26 | 84.20 | 85.00 | 84.10 | 84.10 | −0.10 | −0.12% | 0.00 cr | 84.38 | 100.0% | ₹0 cr |
| 03 Aug '26 | 84.05 | 84.20 | 84.00 | 84.20 | +0.50 | +0.60% | 0.00 cr | 84.11 | 100.0% | ₹0 cr |
| 31 Jul '26 | 85.00 | 87.45 | 80.10 | 83.70 | +0.40 | +0.48% | 0.00 cr | 84.64 | 73.1% | ₹0 cr |
| 30 Jul '26 | 78.00 | 87.00 | 78.00 | 83.30 | +6.30 | +8.18% | 0.01 cr | 83.70 | 70.2% | ₹1 cr |
| 29 Jul '26 | 76.00 | 77.00 | 76.00 | 77.00 | +1.00 | +1.32% | 0.00 cr | 76.70 | 100.0% | ₹0 cr |
| 28 Jul '26 | 78.00 | 78.00 | 76.00 | 76.00 | −3.00 | −3.80% | 0.00 cr | 76.42 | 83.3% | ₹0 cr |
| 27 Jul '26 | 79.05 | 79.05 | 79.00 | 79.00 | +1.25 | +1.61% | 0.00 cr | 79.03 | 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.
