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 | 72.82 | 74.55 | 72.15 | 74.00 | +1.38 | +1.90% | 0.06 cr | 73.63 | 66.7% | ₹4 cr |
| 03 Sep '26 | 72.59 | 73.93 | 72.15 | 72.62 | +0.04 | +0.06% | 0.08 cr | 72.87 | 18.9% | ₹6 cr |
| 02 Sep '26 | 71.09 | 73.00 | 70.31 | 72.58 | +1.48 | +2.08% | 0.03 cr | 71.57 | 50.5% | ₹2 cr |
| 01 Sep '26 | 72.70 | 72.70 | 70.89 | 71.10 | −1.60 | −2.20% | 0.04 cr | 71.58 | 45.6% | ₹3 cr |
| 31 Aug '26 | 73.45 | 73.64 | 71.54 | 72.70 | −0.68 | −0.93% | 0.04 cr | 72.30 | 38.7% | ₹3 cr |
| 28 Aug '26 | 71.90 | 73.95 | 71.25 | 73.38 | +1.56 | +2.17% | 0.05 cr | 72.86 | 49.8% | ₹3 cr |
| 27 Aug '26 | 72.99 | 73.24 | 71.50 | 71.82 | −0.80 | −1.10% | 0.03 cr | 71.93 | 53.6% | ₹2 cr |
| 26 Aug '26 | 73.02 | 73.49 | 72.30 | 72.62 | −0.11 | −0.15% | 0.02 cr | 72.65 | 56.5% | ₹2 cr |
| 25 Aug '26 | 73.02 | 73.54 | 72.35 | 72.73 | −0.29 | −0.40% | 0.03 cr | 72.78 | 39.4% | ₹2 cr |
| 24 Aug '26 | 73.97 | 74.84 | 72.76 | 73.02 | −0.72 | −0.98% | 0.04 cr | 73.66 | 57.1% | ₹3 cr |
| 21 Aug '26 | 73.57 | 74.39 | 73.02 | 73.74 | +0.17 | +0.23% | 0.05 cr | 73.73 | 49.7% | ₹4 cr |
| 20 Aug '26 | 73.30 | 74.90 | 73.30 | 73.57 | +0.46 | +0.63% | 0.05 cr | 74.03 | 52.7% | ₹3 cr |
| 19 Aug '26 | 74.02 | 74.30 | 72.95 | 73.11 | −0.89 | −1.20% | 0.04 cr | 73.29 | 60.3% | ₹3 cr |
| 18 Aug '26 | 73.28 | 74.99 | 72.90 | 74.00 | +0.57 | +0.78% | 0.05 cr | 73.97 | 41.7% | ₹4 cr |
| 17 Aug '26 | 73.50 | 74.13 | 73.00 | 73.43 | −0.77 | −1.04% | 0.05 cr | 73.39 | 48.8% | ₹3 cr |
| 14 Aug '26 | 74.37 | 77.60 | 74.00 | 74.20 | −0.17 | −0.23% | 0.11 cr | 75.39 | 40.5% | ₹8 cr |
| 13 Aug '26 | 71.50 | 76.25 | 71.50 | 74.37 | +2.87 | +4.01% | 0.22 cr | 74.60 | 38.0% | ₹16 cr |
| 12 Aug '26 | 69.81 | 71.90 | 69.15 | 71.50 | −2.02 | −2.75% | 0.16 cr | 70.72 | 37.4% | ₹11 cr |
| 11 Aug '26 | 74.90 | 74.90 | 73.00 | 73.52 | −1.43 | −1.91% | 0.05 cr | 73.80 | 43.9% | ₹4 cr |
| 10 Aug '26 | 73.23 | 77.00 | 72.00 | 74.95 | +1.62 | +2.21% | 0.15 cr | 74.68 | 34.4% | ₹11 cr |
| 07 Aug '26 | 74.70 | 74.70 | 73.00 | 73.33 | −0.78 | −1.05% | 0.03 cr | 73.33 | 49.6% | ₹2 cr |
| 06 Aug '26 | 73.30 | 74.90 | 72.50 | 74.11 | +0.72 | +0.98% | 0.08 cr | 73.87 | 44.1% | ₹6 cr |
| 05 Aug '26 | 71.33 | 74.29 | 71.33 | 73.39 | +2.15 | +3.02% | 0.12 cr | 73.01 | 33.6% | ₹9 cr |
| 04 Aug '26 | 71.84 | 72.27 | 70.90 | 71.24 | −0.17 | −0.24% | 0.04 cr | 71.61 | 51.4% | ₹3 cr |
| 03 Aug '26 | 72.15 | 72.69 | 71.01 | 71.41 | −0.50 | −0.70% | 0.04 cr | 71.94 | 49.5% | ₹3 cr |
| 31 Jul '26 | 70.79 | 72.37 | 70.16 | 71.91 | +1.67 | +2.38% | 0.05 cr | 71.56 | 43.0% | ₹3 cr |
| 30 Jul '26 | 71.33 | 71.42 | 70.00 | 70.24 | −0.91 | −1.28% | 0.03 cr | 70.37 | 44.1% | ₹2 cr |
| 29 Jul '26 | 70.90 | 72.14 | 70.59 | 71.15 | +0.56 | +0.79% | 0.06 cr | 71.37 | 41.9% | ₹4 cr |
| 28 Jul '26 | 71.98 | 72.14 | 70.30 | 70.59 | −1.48 | −2.05% | 0.05 cr | 70.99 | 47.7% | ₹3 cr |
| 27 Jul '26 | 73.50 | 74.40 | 71.50 | 72.07 | −0.82 | −1.12% | 0.07 cr | 72.51 | 36.3% | ₹5 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.
