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 | 71.45 | 71.71 | 67.30 | 69.97 | −1.19 | −1.67% | 0.01 cr | 71.14 | 7.8% | ₹1 cr |
| 03 Sep '26 | 72.86 | 72.86 | 70.11 | 71.16 | −0.73 | −1.02% | 0.01 cr | 70.82 | 9.1% | ₹1 cr |
| 02 Sep '26 | 71.04 | 72.59 | 70.03 | 71.89 | +0.95 | +1.34% | 0.03 cr | 70.75 | 64.8% | ₹2 cr |
| 01 Sep '26 | 73.37 | 73.69 | 70.50 | 70.94 | −1.89 | −2.60% | 0.01 cr | 71.86 | 8.9% | ₹1 cr |
| 31 Aug '26 | 76.19 | 76.90 | 72.20 | 72.83 | −2.80 | −3.70% | 0.01 cr | 74.50 | 11.0% | ₹1 cr |
| 28 Aug '26 | 74.16 | 76.00 | 73.70 | 75.63 | +1.60 | +2.16% | 0.01 cr | 75.25 | 36.2% | ₹0 cr |
| 27 Aug '26 | 73.28 | 75.07 | 72.55 | 74.03 | +1.18 | +1.62% | 0.01 cr | 73.69 | 11.5% | ₹1 cr |
| 26 Aug '26 | 72.91 | 73.90 | 72.00 | 72.85 | +0.48 | +0.66% | 0.03 cr | 72.51 | 70.9% | ₹2 cr |
| 25 Aug '26 | 72.35 | 73.50 | 71.55 | 72.37 | −0.08 | −0.11% | 0.02 cr | 72.21 | 11.1% | ₹1 cr |
| 24 Aug '26 | 72.94 | 74.49 | 72.12 | 72.45 | +0.05 | +0.07% | 0.02 cr | 72.66 | 11.7% | ₹2 cr |
| 21 Aug '26 | 70.44 | 74.56 | 70.44 | 72.40 | +2.40 | +3.43% | 0.03 cr | 73.00 | 28.0% | ₹2 cr |
| 20 Aug '26 | 71.19 | 71.19 | 69.42 | 70.00 | +0.11 | +0.16% | 0.02 cr | 70.15 | 16.3% | ₹1 cr |
| 19 Aug '26 | 69.55 | 70.49 | 68.51 | 69.89 | +0.75 | +1.08% | 0.02 cr | 69.24 | 13.4% | ₹1 cr |
| 18 Aug '26 | 69.97 | 69.97 | 68.50 | 69.14 | +0.35 | +0.51% | 0.02 cr | 69.09 | 9.3% | ₹1 cr |
| 17 Aug '26 | 70.30 | 70.30 | 67.81 | 68.79 | −0.99 | −1.42% | 0.02 cr | 69.64 | 14.3% | ₹1 cr |
| 14 Aug '26 | 70.13 | 70.47 | 68.49 | 69.78 | +0.16 | +0.23% | 0.02 cr | 69.08 | 20.4% | ₹1 cr |
| 13 Aug '26 | 70.10 | 71.00 | 69.25 | 69.62 | −0.18 | −0.26% | 0.02 cr | 69.87 | 15.9% | ₹1 cr |
| 12 Aug '26 | 67.70 | 70.14 | 67.65 | 69.80 | +1.08 | +1.57% | 0.02 cr | 69.00 | 19.3% | ₹1 cr |
| 11 Aug '26 | 68.16 | 70.64 | 66.55 | 68.72 | −0.49 | −0.71% | 0.02 cr | 69.49 | 23.5% | ₹2 cr |
| 10 Aug '26 | 70.78 | 71.90 | 67.10 | 69.21 | −0.96 | −1.37% | 0.02 cr | 69.30 | 28.6% | ₹2 cr |
| 07 Aug '26 | 69.26 | 71.74 | 68.99 | 70.17 | +0.87 | +1.26% | 0.03 cr | 70.04 | 35.9% | ₹2 cr |
| 06 Aug '26 | 69.35 | 70.40 | 66.70 | 69.30 | +0.33 | +0.48% | 0.02 cr | 69.96 | 33.1% | ₹1 cr |
| 05 Aug '26 | 70.99 | 71.58 | 68.30 | 68.97 | −2.02 | −2.85% | 0.01 cr | 69.81 | 8.8% | ₹1 cr |
| 04 Aug '26 | 69.61 | 73.40 | 69.04 | 70.99 | +1.20 | +1.72% | 0.02 cr | 70.01 | 49.6% | ₹1 cr |
| 03 Aug '26 | 69.94 | 70.69 | 68.67 | 69.79 | −0.15 | −0.21% | 0.02 cr | 70.09 | 47.4% | ₹2 cr |
| 31 Jul '26 | 70.11 | 73.40 | 69.00 | 69.94 | −0.43 | −0.61% | 0.02 cr | 70.23 | 67.5% | ₹1 cr |
| 30 Jul '26 | 71.56 | 72.49 | 69.50 | 70.37 | −0.35 | −0.49% | 0.00 cr | 70.19 | 27.7% | ₹0 cr |
| 29 Jul '26 | 71.94 | 72.93 | 70.10 | 70.72 | −1.21 | −1.68% | 0.00 cr | 71.67 | 49.4% | ₹0 cr |
| 28 Jul '26 | 73.79 | 74.68 | 69.00 | 71.93 | −2.38 | −3.20% | 0.01 cr | 73.31 | 10.5% | ₹1 cr |
| 27 Jul '26 | 74.06 | 75.30 | 73.81 | 74.31 | +0.25 | +0.34% | 0.01 cr | 74.23 | 13.3% | ₹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.
