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 | 70.80 | 71.85 | 67.25 | 69.45 | +0.05 | +0.07% | 0.00 cr | 69.10 | 35.3% | ₹0 cr |
| 03 Sep '26 | 71.25 | 71.30 | 67.15 | 69.40 | −0.90 | −1.28% | 0.00 cr | 69.23 | 41.2% | ₹0 cr |
| 02 Sep '26 | 66.75 | 71.35 | 66.75 | 70.30 | +0.25 | +0.36% | 0.00 cr | 69.31 | 41.2% | ₹0 cr |
| 01 Sep '26 | 71.75 | 71.80 | 68.05 | 70.05 | −1.40 | −1.96% | 0.00 cr | 69.79 | 37.5% | ₹0 cr |
| 31 Aug '26 | 72.00 | 73.00 | 68.40 | 71.45 | −0.55 | −0.76% | 0.00 cr | 69.67 | 36.4% | ₹0 cr |
| 28 Aug '26 | 67.05 | 72.40 | 66.50 | 72.00 | +2.00 | +2.86% | 0.01 cr | 69.53 | 75.6% | ₹1 cr |
| 27 Aug '26 | 68.00 | 70.00 | 68.00 | 70.00 | +2.65 | +3.93% | 0.00 cr | 68.65 | 100.0% | ₹0 cr |
| 26 Aug '26 | 68.70 | 68.70 | 64.50 | 67.35 | +1.85 | +2.82% | 0.00 cr | 66.33 | 47.1% | ₹0 cr |
| 25 Aug '26 | 63.50 | 65.90 | 62.20 | 65.50 | +1.30 | +2.02% | 0.01 cr | 63.37 | 46.7% | ₹0 cr |
| 24 Aug '26 | 62.65 | 64.30 | 62.05 | 64.20 | +2.80 | +4.56% | 0.01 cr | 63.41 | 58.1% | ₹0 cr |
| 21 Aug '26 | 60.50 | 61.40 | 60.50 | 61.40 | +0.35 | +0.57% | 0.00 cr | 60.93 | 0.0% | ₹0 cr |
| 20 Aug '26 | 61.05 | 61.05 | 61.05 | 61.05 | −0.95 | −1.53% | 0.00 cr | 61.05 | 100.0% | ₹0 cr |
| 19 Aug '26 | 60.20 | 63.95 | 60.00 | 62.00 | −1.00 | −1.59% | 0.00 cr | 61.86 | 15.4% | ₹0 cr |
| 14 Aug '26 | 63.00 | 63.00 | 63.00 | 63.00 | +0.00 | +0.00% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 61.00 | 63.00 | 61.00 | 63.00 | +2.00 | +3.28% | 0.00 cr | 62.71 | 100.0% | ₹0 cr |
| 12 Aug '26 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00 | +0.00% | 0.00 cr | 61.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 60.50 | 61.00 | 59.00 | 61.00 | +0.00 | +0.00% | 0.00 cr | 60.79 | 100.0% | ₹0 cr |
| 10 Aug '26 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00 | +0.00% | 0.00 cr | 61.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00 | +0.00% | 0.00 cr | 61.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 61.00 | 61.00 | 61.00 | 61.00 | +0.00 | +0.00% | 0.00 cr | 61.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 61.05 | 61.20 | 61.00 | 61.00 | +0.50 | +0.83% | 0.00 cr | 61.10 | 20.0% | ₹0 cr |
| 04 Aug '26 | 61.00 | 61.85 | 60.50 | 60.50 | −0.50 | −0.82% | 0.00 cr | 61.31 | 25.0% | ₹0 cr |
| 03 Aug '26 | 62.00 | 62.15 | 61.00 | 61.00 | −1.05 | −1.69% | 0.00 cr | 61.49 | 55.6% | ₹0 cr |
| 31 Jul '26 | 61.40 | 62.50 | 61.40 | 62.05 | +2.00 | +3.33% | 0.01 cr | 61.83 | 52.0% | ₹0 cr |
| 30 Jul '26 | 61.00 | 61.50 | 60.05 | 60.05 | +0.05 | +0.08% | 0.00 cr | 61.04 | 14.3% | ₹0 cr |
| 29 Jul '26 | 61.80 | 61.85 | 60.00 | 60.00 | −0.90 | −1.48% | 0.00 cr | 61.38 | 25.0% | ₹0 cr |
| 28 Jul '26 | 61.05 | 61.05 | 60.00 | 60.90 | −0.90 | −1.46% | 0.00 cr | 60.70 | 27.3% | ₹0 cr |
| 27 Jul '26 | 61.45 | 61.80 | 61.45 | 61.80 | −0.40 | −0.64% | 0.00 cr | 61.64 | 0.0% | ₹0 cr |
| 24 Jul '26 | 61.05 | 62.40 | 61.05 | 62.20 | +1.20 | +1.97% | 0.00 cr | 61.99 | 25.0% | ₹0 cr |
| 23 Jul '26 | 62.05 | 62.05 | 61.00 | 61.00 | −0.10 | −0.16% | 0.00 cr | 61.58 | 14.3% | ₹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.
