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 | 61.60 | 61.60 | −2.90 | −4.50% | 0.00 cr | 62.07 | 66.7% | ₹0 cr |
| 03 Sep '26 | 64.00 | 64.50 | 64.00 | 64.50 | +2.85 | +4.62% | 0.00 cr | 64.23 | 83.3% | ₹0 cr |
| 31 Aug '26 | 61.35 | 61.65 | 61.35 | 61.65 | +2.90 | +4.94% | 0.00 cr | 61.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 58.75 | 58.75 | 58.75 | 58.75 | −0.80 | −1.34% | 0.00 cr | 58.75 | 100.0% | ₹0 cr |
| 24 Aug '26 | 59.55 | 59.55 | 59.55 | 59.55 | −0.45 | −0.75% | 0.00 cr | 59.55 | 100.0% | ₹0 cr |
| 21 Aug '26 | 59.25 | 60.25 | 59.25 | 60.00 | −2.05 | −3.30% | 0.00 cr | 59.75 | 100.0% | ₹0 cr |
| 20 Aug '26 | 62.05 | 62.05 | 62.05 | 62.05 | −1.85 | −2.90% | 0.00 cr | 62.05 | 100.0% | ₹0 cr |
| 18 Aug '26 | 63.95 | 63.95 | 63.85 | 63.90 | −0.10 | −0.16% | 0.00 cr | 63.91 | 100.0% | ₹0 cr |
| 14 Aug '26 | 63.00 | 64.00 | 63.00 | 64.00 | −1.10 | −1.69% | 0.00 cr | 63.50 | 100.0% | ₹0 cr |
| 10 Aug '26 | 65.05 | 65.10 | 65.05 | 65.10 | +0.00 | +0.00% | 0.00 cr | 65.08 | 100.0% | ₹0 cr |
| 07 Aug '26 | 65.10 | 65.10 | 61.85 | 65.10 | +0.00 | +0.00% | 0.00 cr | 62.18 | 95.0% | ₹0 cr |
| 06 Aug '26 | 65.10 | 66.25 | 65.10 | 65.10 | −3.40 | −4.96% | 0.00 cr | 65.25 | 90.9% | ₹0 cr |
| 03 Aug '26 | 68.50 | 68.50 | 68.50 | 68.50 | +0.50 | +0.74% | 0.00 cr | 68.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 68.00 | 68.00 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 70.00 | 70.00 | 68.00 | 68.00 | −1.95 | −2.79% | 0.00 cr | 69.48 | 100.0% | ₹0 cr |
| 29 Jul '26 | 69.95 | 69.95 | 69.95 | 69.95 | +0.00 | +0.00% | 0.00 cr | 69.95 | 100.0% | ₹0 cr |
| 28 Jul '26 | 69.95 | 69.95 | 69.95 | 69.95 | +0.95 | +1.38% | 0.00 cr | 69.95 | 100.0% | ₹0 cr |
| 27 Jul '26 | 69.95 | 70.95 | 69.00 | 69.00 | +1.00 | +1.47% | 0.00 cr | 70.01 | 100.0% | ₹0 cr |
| 23 Jul '26 | 66.50 | 68.00 | 66.50 | 68.00 | −1.95 | −2.79% | 0.00 cr | 66.86 | 80.0% | ₹0 cr |
| 22 Jul '26 | 69.90 | 70.00 | 68.65 | 69.95 | +1.95 | +2.87% | 0.00 cr | 69.50 | 100.0% | ₹0 cr |
| 21 Jul '26 | 68.00 | 68.00 | 68.00 | 68.00 | −2.25 | −3.20% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 70.25 | 70.25 | 70.25 | 70.25 | −1.75 | −2.43% | 0.00 cr | 70.25 | 100.0% | ₹0 cr |
| 15 Jul '26 | 72.00 | 72.00 | 72.00 | 72.00 | −0.45 | −0.62% | 0.00 cr | 72.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 69.00 | 72.45 | 69.00 | 72.45 | +3.45 | +5.00% | 0.00 cr | 72.19 | 100.0% | ₹0 cr |
| 10 Jul '26 | 69.00 | 69.00 | 69.00 | 69.00 | −1.00 | −1.43% | 0.00 cr | 69.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 71.00 | 72.15 | 70.00 | 70.00 | +1.25 | +1.82% | 0.00 cr | 71.68 | 85.7% | ₹0 cr |
| 08 Jul '26 | 68.75 | 68.75 | 68.75 | 68.75 | +3.25 | +4.96% | 0.00 cr | 68.75 | 100.0% | ₹0 cr |
| 07 Jul '26 | 65.60 | 65.60 | 65.50 | 65.50 | −3.40 | −4.93% | 0.00 cr | 65.57 | 100.0% | ₹0 cr |
| 03 Jul '26 | 68.90 | 68.90 | 68.90 | 68.90 | −3.00 | −4.17% | 0.00 cr | 68.90 | 100.0% | ₹0 cr |
| 02 Jul '26 | 71.90 | 71.90 | 71.90 | 71.90 | +0.90 | +1.27% | 0.00 cr | 71.90 | 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.
