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 | 74.28 | 74.79 | 72.98 | 74.44 | +0.16 | +0.22% | 0.02 cr | 73.92 | 60.8% | ₹1 cr |
| 03 Sep '26 | 73.00 | 75.69 | 71.57 | 74.28 | +3.33 | +4.69% | 0.03 cr | 73.46 | 44.1% | ₹2 cr |
| 02 Sep '26 | 73.82 | 75.40 | 70.15 | 70.95 | −2.87 | −3.89% | 0.02 cr | 71.52 | 56.1% | ₹2 cr |
| 01 Sep '26 | 76.50 | 77.03 | 72.51 | 73.82 | −1.21 | −1.61% | 0.01 cr | 75.16 | 58.7% | ₹1 cr |
| 31 Aug '26 | 77.99 | 77.99 | 74.50 | 75.03 | −3.16 | −4.04% | 0.01 cr | 75.89 | 59.3% | ₹0 cr |
| 28 Aug '26 | 78.21 | 79.90 | 75.55 | 78.19 | +0.28 | +0.36% | 0.01 cr | 77.46 | 51.5% | ₹1 cr |
| 27 Aug '26 | 75.00 | 79.70 | 74.00 | 77.91 | +2.63 | +3.49% | 0.02 cr | 77.68 | 61.2% | ₹2 cr |
| 26 Aug '26 | 74.87 | 76.40 | 74.00 | 75.28 | +0.41 | +0.55% | 0.01 cr | 75.49 | 63.4% | ₹1 cr |
| 25 Aug '26 | 72.32 | 76.50 | 71.88 | 74.87 | +2.55 | +3.53% | 0.02 cr | 73.95 | 60.8% | ₹2 cr |
| 24 Aug '26 | 73.00 | 73.00 | 70.65 | 72.32 | −0.07 | −0.10% | 0.01 cr | 71.73 | 57.9% | ₹1 cr |
| 21 Aug '26 | 70.21 | 73.00 | 70.21 | 72.39 | +2.18 | +3.10% | 0.01 cr | 71.86 | 56.3% | ₹1 cr |
| 20 Aug '26 | 71.00 | 71.50 | 70.00 | 70.21 | −0.15 | −0.21% | 0.00 cr | 70.38 | 68.7% | ₹0 cr |
| 19 Aug '26 | 70.10 | 71.60 | 70.10 | 70.36 | +0.06 | +0.09% | 0.00 cr | 70.58 | 61.6% | ₹0 cr |
| 18 Aug '26 | 70.10 | 71.90 | 70.00 | 70.30 | −0.17 | −0.24% | 0.01 cr | 70.82 | 44.5% | ₹1 cr |
| 17 Aug '26 | 71.83 | 71.83 | 70.02 | 70.47 | −1.44 | −2.00% | 0.01 cr | 70.59 | 59.6% | ₹0 cr |
| 14 Aug '26 | 72.40 | 73.10 | 71.80 | 71.91 | −0.14 | −0.19% | 0.01 cr | 72.56 | 57.3% | ₹0 cr |
| 13 Aug '26 | 71.10 | 72.40 | 71.05 | 72.05 | +0.93 | +1.31% | 0.01 cr | 71.99 | 84.6% | ₹1 cr |
| 12 Aug '26 | 72.23 | 72.23 | 70.35 | 71.12 | −1.12 | −1.55% | 0.00 cr | 71.46 | 64.4% | ₹0 cr |
| 11 Aug '26 | 71.00 | 72.99 | 71.00 | 72.24 | +0.68 | +0.95% | 0.01 cr | 72.09 | 49.2% | ₹0 cr |
| 10 Aug '26 | 71.70 | 72.53 | 69.68 | 71.56 | −0.98 | −1.35% | 0.01 cr | 71.46 | 53.0% | ₹1 cr |
| 07 Aug '26 | 71.80 | 73.00 | 71.80 | 72.54 | +0.32 | +0.44% | 0.00 cr | 72.30 | 60.7% | ₹0 cr |
| 06 Aug '26 | 72.00 | 73.22 | 72.00 | 72.22 | −0.01 | −0.01% | 0.01 cr | 72.31 | 63.6% | ₹0 cr |
| 05 Aug '26 | 72.55 | 73.16 | 72.10 | 72.23 | −0.32 | −0.44% | 0.00 cr | 72.53 | 61.9% | ₹0 cr |
| 04 Aug '26 | 73.50 | 73.50 | 72.45 | 72.55 | −1.38 | −1.87% | 0.00 cr | 72.74 | 64.1% | ₹0 cr |
| 03 Aug '26 | 71.70 | 74.49 | 71.70 | 73.93 | +1.62 | +2.24% | 0.00 cr | 73.11 | 56.2% | ₹0 cr |
| 31 Jul '26 | 73.20 | 73.50 | 71.84 | 72.31 | −0.89 | −1.22% | 0.01 cr | 72.58 | 55.8% | ₹1 cr |
| 30 Jul '26 | 71.60 | 73.79 | 71.50 | 73.20 | +0.99 | +1.37% | 0.01 cr | 72.88 | 64.4% | ₹1 cr |
| 29 Jul '26 | 73.50 | 73.89 | 71.60 | 72.21 | −1.12 | −1.53% | 0.01 cr | 72.74 | 51.6% | ₹1 cr |
| 28 Jul '26 | 73.00 | 73.99 | 72.75 | 73.33 | +0.15 | +0.20% | 0.01 cr | 73.51 | 72.8% | ₹1 cr |
| 27 Jul '26 | 75.00 | 75.50 | 72.31 | 73.18 | −2.98 | −3.91% | 0.02 cr | 73.23 | 55.0% | ₹1 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.
