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 | 72.45 | 72.45 | 69.01 | 70.37 | −0.77 | −1.08% | 0.00 cr | 69.96 | — | ₹0 cr |
| 03 Sep '26 | 71.99 | 72.49 | 69.05 | 71.14 | −0.44 | −0.61% | 0.00 cr | 70.62 | — | ₹0 cr |
| 02 Sep '26 | 68.80 | 72.50 | 68.80 | 71.58 | +1.49 | +2.13% | 0.00 cr | 71.00 | — | ₹0 cr |
| 01 Sep '26 | 69.01 | 71.99 | 68.12 | 70.09 | −0.54 | −0.76% | 0.00 cr | 70.48 | — | ₹0 cr |
| 31 Aug '26 | 71.73 | 71.73 | 69.00 | 70.63 | −1.11 | −1.55% | 0.00 cr | 70.24 | — | ₹0 cr |
| 28 Aug '26 | 72.50 | 72.50 | 68.51 | 71.74 | +0.08 | +0.11% | 0.00 cr | 71.54 | — | ₹0 cr |
| 27 Aug '26 | 72.50 | 72.50 | 69.00 | 71.66 | +0.64 | +0.90% | 0.00 cr | 70.87 | — | ₹0 cr |
| 26 Aug '26 | 69.98 | 71.90 | 68.00 | 71.02 | +1.73 | +2.50% | 0.00 cr | 70.98 | — | ₹0 cr |
| 25 Aug '26 | 69.99 | 70.80 | 66.00 | 69.29 | +0.74 | +1.08% | 0.00 cr | 67.53 | — | ₹0 cr |
| 24 Aug '26 | 72.50 | 74.73 | 67.55 | 68.55 | −3.71 | −5.13% | 0.00 cr | 71.12 | 76.7% | ₹0 cr |
| 21 Aug '26 | 74.99 | 74.99 | 71.11 | 72.26 | −1.03 | −1.41% | 0.00 cr | 72.75 | 56.8% | ₹0 cr |
| 20 Aug '26 | 70.98 | 73.80 | 69.71 | 73.29 | +2.97 | +4.22% | 0.01 cr | 72.77 | 74.5% | ₹1 cr |
| 19 Aug '26 | 68.89 | 70.90 | 67.00 | 70.32 | +3.47 | +5.19% | 0.01 cr | 69.43 | 66.4% | ₹0 cr |
| 18 Aug '26 | 70.85 | 71.50 | 65.32 | 66.85 | −4.30 | −6.04% | 0.01 cr | 67.84 | 54.2% | ₹1 cr |
| 17 Aug '26 | 68.50 | 72.00 | 66.02 | 71.15 | +4.83 | +7.28% | 0.01 cr | 69.72 | 73.3% | ₹0 cr |
| 14 Aug '26 | 69.99 | 70.05 | 65.88 | 66.32 | −2.26 | −3.30% | 0.00 cr | 68.33 | 61.1% | ₹0 cr |
| 13 Aug '26 | 69.99 | 71.94 | 68.12 | 68.58 | +0.12 | +0.18% | 0.01 cr | 69.64 | 59.0% | ₹1 cr |
| 12 Aug '26 | 71.14 | 71.14 | 65.65 | 68.46 | −3.03 | −4.24% | 0.01 cr | 68.40 | 70.8% | ₹1 cr |
| 11 Aug '26 | 69.50 | 73.50 | 69.50 | 71.49 | +0.88 | +1.25% | 0.01 cr | 72.54 | 76.9% | ₹1 cr |
| 10 Aug '26 | 68.12 | 73.00 | 68.00 | 70.61 | +2.82 | +4.16% | 0.02 cr | 70.63 | 64.8% | ₹1 cr |
| 07 Aug '26 | 69.90 | 74.95 | 65.35 | 67.79 | −2.24 | −3.20% | 0.04 cr | 70.26 | 49.5% | ₹3 cr |
| 06 Aug '26 | 61.40 | 73.00 | 61.31 | 70.03 | +8.63 | +14.06% | 0.06 cr | 69.06 | 52.7% | ₹4 cr |
| 05 Aug '26 | 58.57 | 62.15 | 57.80 | 61.40 | +4.44 | +7.79% | 0.02 cr | 60.41 | 67.9% | ₹1 cr |
| 04 Aug '26 | 55.35 | 57.57 | 54.56 | 56.96 | +1.03 | +1.84% | 0.01 cr | 56.48 | 43.1% | ₹1 cr |
| 03 Aug '26 | 53.41 | 58.50 | 51.10 | 55.93 | +3.62 | +6.92% | 0.01 cr | 54.67 | 83.2% | ₹1 cr |
| 31 Jul '26 | 49.67 | 53.00 | 49.00 | 52.31 | +2.92 | +5.91% | 0.01 cr | 51.45 | 73.2% | ₹0 cr |
| 30 Jul '26 | 49.60 | 50.99 | 48.21 | 49.39 | −0.04 | −0.08% | 0.01 cr | 49.51 | 42.5% | ₹0 cr |
| 29 Jul '26 | 46.75 | 50.40 | 45.22 | 49.43 | +3.65 | +7.97% | 0.01 cr | 48.80 | 58.1% | ₹0 cr |
| 28 Jul '26 | 45.75 | 46.71 | 45.00 | 45.78 | +0.00 | +0.00% | 0.00 cr | 45.69 | 91.2% | ₹0 cr |
| 27 Jul '26 | 45.39 | 46.97 | 44.50 | 45.78 | +1.21 | +2.71% | 0.00 cr | 45.57 | 59.4% | ₹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.
