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 | 74.00 | 74.00 | 71.10 | 71.10 | −2.85 | −3.85% | 0.00 cr | 72.33 | 83.3% | ₹0 cr |
| 03 Sep '26 | 74.00 | 74.50 | 71.20 | 73.95 | +2.85 | +4.01% | 0.01 cr | 72.98 | 100.0% | ₹0 cr |
| 02 Sep '26 | 71.10 | 71.10 | 71.10 | 71.10 | +0.10 | +0.14% | 0.00 cr | 71.10 | 100.0% | ₹0 cr |
| 01 Sep '26 | 71.00 | 74.00 | 71.00 | 71.00 | −6.50 | −8.39% | 0.00 cr | 71.75 | 100.0% | ₹0 cr |
| 31 Aug '26 | 79.95 | 79.95 | 77.50 | 77.50 | +6.50 | +9.15% | 0.00 cr | 79.07 | 66.7% | ₹0 cr |
| 28 Aug '26 | 71.00 | 71.00 | 71.00 | 71.00 | −0.25 | −0.35% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 71.00 | 71.25 | 71.00 | 71.25 | +0.25 | +0.35% | 0.00 cr | 71.08 | 100.0% | ₹0 cr |
| 26 Aug '26 | 69.00 | 80.40 | 69.00 | 71.00 | +3.00 | +4.41% | 0.00 cr | 72.85 | 75.0% | ₹0 cr |
| 25 Aug '26 | 68.00 | 68.00 | 68.00 | 68.00 | +0.00 | +0.00% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 68.00 | 68.00 | 68.00 | 68.00 | −1.00 | −1.45% | 0.00 cr | 68.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 64.90 | 69.00 | 64.90 | 69.00 | +4.10 | +6.32% | 0.00 cr | 66.95 | 100.0% | ₹0 cr |
| 18 Aug '26 | 60.20 | 64.90 | 60.20 | 64.90 | +2.90 | +4.68% | 0.00 cr | 63.30 | 66.7% | ₹0 cr |
| 17 Aug '26 | 62.00 | 62.00 | 62.00 | 62.00 | +0.00 | +0.00% | 0.00 cr | 62.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 62.15 | 62.15 | 62.00 | 62.00 | −0.15 | −0.24% | 0.00 cr | 62.08 | 100.0% | ₹0 cr |
| 07 Aug '26 | 59.60 | 62.15 | 59.60 | 62.15 | −1.85 | −2.89% | 0.00 cr | 60.88 | 50.0% | ₹0 cr |
| 06 Aug '26 | 64.00 | 64.00 | 64.00 | 64.00 | +0.10 | +0.16% | 0.00 cr | 64.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 62.60 | 63.95 | 62.60 | 63.90 | +1.30 | +2.08% | 0.00 cr | 63.74 | 85.7% | ₹0 cr |
| 03 Aug '26 | 62.05 | 63.95 | 61.00 | 62.60 | −2.90 | −4.43% | 0.00 cr | 62.58 | 66.7% | ₹0 cr |
| 28 Jul '26 | 64.80 | 65.50 | 64.80 | 65.50 | +2.95 | +4.72% | 0.00 cr | 65.10 | 100.0% | ₹0 cr |
| 27 Jul '26 | 63.00 | 63.00 | 62.50 | 62.55 | −4.85 | −7.20% | 0.00 cr | 62.66 | 100.0% | ₹0 cr |
| 24 Jul '26 | 63.00 | 67.45 | 63.00 | 67.40 | +4.40 | +6.98% | 0.00 cr | 65.81 | 100.0% | ₹0 cr |
| 23 Jul '26 | 60.05 | 63.50 | 60.05 | 63.00 | +1.00 | +1.61% | 0.00 cr | 62.18 | 33.3% | ₹0 cr |
| 22 Jul '26 | 62.00 | 62.00 | 62.00 | 62.00 | −1.15 | −1.82% | 0.00 cr | 62.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 64.95 | 66.50 | 63.15 | 63.15 | −1.80 | −2.77% | 0.00 cr | 65.26 | 75.0% | ₹0 cr |
| 17 Jul '26 | 62.05 | 64.95 | 61.20 | 64.95 | +1.55 | +2.44% | 0.00 cr | 63.33 | 50.0% | ₹0 cr |
| 16 Jul '26 | 61.50 | 65.95 | 61.50 | 63.40 | +2.50 | +4.11% | 0.00 cr | 63.73 | 86.7% | ₹0 cr |
| 15 Jul '26 | 60.35 | 62.70 | 60.35 | 60.90 | −3.00 | −4.69% | 0.00 cr | 61.11 | 62.5% | ₹0 cr |
| 14 Jul '26 | 62.20 | 63.90 | 62.20 | 63.90 | +1.40 | +2.24% | 0.00 cr | 62.80 | 100.0% | ₹0 cr |
| 13 Jul '26 | 64.95 | 64.95 | 60.00 | 62.50 | +0.50 | +0.81% | 0.00 cr | 61.58 | 75.0% | ₹0 cr |
| 10 Jul '26 | 59.95 | 62.00 | 59.95 | 62.00 | +2.05 | +3.42% | 0.00 cr | 61.24 | 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.
