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 | 67.50 | 67.50 | 67.50 | 67.50 | +1.00 | +1.50% | 0.00 cr | 67.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 66.50 | 66.50 | 66.50 | 66.50 | −0.45 | −0.67% | 0.00 cr | 66.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 66.95 | 66.95 | 66.95 | 66.95 | +2.45 | +3.80% | 0.00 cr | 66.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 64.50 | 64.50 | 64.50 | 64.50 | −3.00 | −4.44% | 0.00 cr | 64.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 68.00 | 68.00 | 67.50 | 67.50 | −0.50 | −0.74% | 0.00 cr | 67.83 | 100.0% | ₹0 cr |
| 20 Aug '26 | 71.00 | 71.00 | 68.00 | 68.00 | −3.00 | −4.23% | 0.00 cr | 69.13 | 100.0% | ₹0 cr |
| 19 Aug '26 | 71.00 | 71.00 | 71.00 | 71.00 | +2.00 | +2.90% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 68.00 | 69.00 | 66.00 | 69.00 | +1.00 | +1.47% | 0.00 cr | 67.67 | 100.0% | ₹0 cr |
| 14 Aug '26 | 66.00 | 68.00 | 66.00 | 68.00 | +0.50 | +0.74% | 0.00 cr | 67.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 66.50 | 67.50 | 65.00 | 67.50 | +1.30 | +1.96% | 0.01 cr | 66.97 | 96.2% | ₹1 cr |
| 12 Aug '26 | 66.00 | 66.50 | 63.50 | 66.20 | −0.80 | −1.19% | 0.00 cr | 64.39 | 76.2% | ₹0 cr |
| 11 Aug '26 | 66.10 | 67.00 | 66.10 | 67.00 | +1.50 | +2.29% | 0.01 cr | 66.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 65.00 | 65.50 | 62.50 | 65.50 | −1.50 | −2.24% | 0.00 cr | 64.05 | 75.0% | ₹0 cr |
| 30 Jul '26 | 67.00 | 67.00 | 67.00 | 67.00 | +0.05 | +0.07% | 0.00 cr | 67.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 66.95 | 66.95 | 66.95 | 66.95 | +3.45 | +5.43% | 0.00 cr | 66.95 | 100.0% | ₹0 cr |
| 27 Jul '26 | 62.50 | 63.50 | 62.50 | 63.50 | −0.50 | −0.78% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 64.00 | 64.00 | 64.00 | 64.00 | −0.25 | −0.39% | 0.00 cr | 64.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 64.30 | 64.30 | 64.00 | 64.25 | −1.25 | −1.91% | 0.00 cr | 64.22 | 83.3% | ₹0 cr |
| 16 Jul '26 | 78.00 | 80.00 | 65.50 | 65.50 | −5.00 | −7.09% | 0.01 cr | 78.63 | 94.4% | ₹1 cr |
| 15 Jul '26 | 70.50 | 70.50 | 70.50 | 70.50 | +3.50 | +5.22% | 0.00 cr | 70.50 | 100.0% | ₹0 cr |
| 14 Jul '26 | 68.00 | 68.00 | 67.00 | 67.00 | −4.00 | −5.63% | 0.00 cr | 67.50 | 91.7% | ₹0 cr |
| 10 Jul '26 | 68.65 | 71.00 | 68.65 | 71.00 | −1.80 | −2.47% | 0.00 cr | 70.31 | 80.0% | ₹0 cr |
| 09 Jul '26 | 86.85 | 86.85 | 72.80 | 72.80 | −0.10 | −0.14% | 0.00 cr | 77.55 | 100.0% | ₹0 cr |
| 08 Jul '26 | 72.90 | 72.90 | 72.90 | 72.90 | +0.00 | +0.00% | 0.00 cr | 72.90 | 100.0% | ₹0 cr |
| 06 Jul '26 | 72.90 | 72.90 | 72.90 | 72.90 | +0.00 | +0.00% | 0.00 cr | 72.90 | 100.0% | ₹0 cr |
| 03 Jul '26 | 71.55 | 72.90 | 70.00 | 72.90 | +0.00 | +0.00% | 0.01 cr | 70.39 | 100.0% | ₹1 cr |
| 01 Jul '26 | 72.90 | 72.90 | 72.90 | 72.90 | −2.80 | −3.70% | 0.00 cr | 72.90 | 100.0% | ₹0 cr |
| 30 Jun '26 | 75.70 | 75.70 | 75.70 | 75.70 | +4.70 | +6.62% | 0.00 cr | 75.70 | 100.0% | ₹0 cr |
| 24 Jun '26 | 66.80 | 71.00 | 66.80 | 71.00 | +2.55 | +3.73% | 0.00 cr | 69.05 | 40.0% | ₹0 cr |
| 23 Jun '26 | 70.20 | 70.20 | 68.45 | 68.45 | −4.50 | −6.17% | 0.00 cr | 69.32 | 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.
