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 | 68.50 | 71.95 | 68.50 | 71.95 | +2.00 | +2.86% | 0.00 cr | 69.84 | 100.0% | ₹0 cr |
| 03 Sep '26 | 71.15 | 71.15 | 65.85 | 69.95 | +0.55 | +0.79% | 0.00 cr | 68.20 | 75.0% | ₹0 cr |
| 02 Sep '26 | 70.40 | 70.40 | 65.40 | 69.40 | +0.60 | +0.87% | 0.00 cr | 67.75 | 66.7% | ₹0 cr |
| 01 Sep '26 | 65.85 | 71.80 | 65.15 | 68.80 | −0.20 | −0.29% | 0.00 cr | 66.52 | 84.6% | ₹0 cr |
| 31 Aug '26 | 72.95 | 72.95 | 69.00 | 69.00 | +2.45 | +3.68% | 0.00 cr | 71.13 | 100.0% | ₹0 cr |
| 28 Aug '26 | 65.20 | 69.10 | 65.00 | 66.55 | −2.45 | −3.55% | 0.00 cr | 66.68 | 73.9% | ₹0 cr |
| 27 Aug '26 | 62.00 | 75.35 | 62.00 | 69.00 | +4.00 | +6.15% | 0.00 cr | 67.48 | 57.1% | ₹0 cr |
| 26 Aug '26 | 65.00 | 65.00 | 65.00 | 65.00 | +0.00 | +0.00% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 65.00 | 66.20 | 65.00 | 65.00 | −0.55 | −0.84% | 0.00 cr | 65.07 | 97.7% | ₹0 cr |
| 24 Aug '26 | 73.10 | 73.10 | 65.25 | 65.55 | −16.00 | −19.62% | 0.01 cr | 66.06 | 60.9% | ₹0 cr |
| 17 Aug '26 | 81.55 | 81.55 | 81.55 | 81.55 | +9.55 | +13.26% | 0.00 cr | 81.55 | 100.0% | ₹0 cr |
| 14 Aug '26 | 72.00 | 73.55 | 71.00 | 72.00 | −3.00 | −4.00% | 0.00 cr | 71.77 | 66.7% | ₹0 cr |
| 12 Aug '26 | 73.45 | 76.95 | 73.00 | 75.00 | −1.20 | −1.57% | 0.00 cr | 73.53 | 90.9% | ₹0 cr |
| 11 Aug '26 | 81.95 | 81.95 | 74.20 | 76.20 | −2.75 | −3.48% | 0.00 cr | 76.65 | 75.0% | ₹0 cr |
| 10 Aug '26 | 74.40 | 79.85 | 72.40 | 78.95 | +4.60 | +6.19% | 0.00 cr | 75.17 | 62.5% | ₹0 cr |
| 07 Aug '26 | 79.45 | 83.65 | 74.00 | 74.35 | +1.55 | +2.13% | 0.00 cr | 76.70 | 83.3% | ₹0 cr |
| 06 Aug '26 | 73.00 | 73.00 | 71.80 | 72.80 | −0.20 | −0.27% | 0.00 cr | 72.65 | 50.0% | ₹0 cr |
| 05 Aug '26 | 79.95 | 79.95 | 71.50 | 73.00 | −2.90 | −3.82% | 0.02 cr | 72.31 | 98.6% | ₹1 cr |
| 04 Aug '26 | 80.50 | 81.75 | 73.35 | 75.90 | −3.05 | −3.86% | 0.00 cr | 75.86 | 80.0% | ₹0 cr |
| 03 Aug '26 | 70.05 | 78.95 | 70.00 | 78.95 | +4.65 | +6.26% | 0.00 cr | 73.43 | 80.0% | ₹0 cr |
| 31 Jul '26 | 73.95 | 74.30 | 72.60 | 74.30 | −0.55 | −0.73% | 0.00 cr | 73.88 | 100.0% | ₹0 cr |
| 30 Jul '26 | 73.90 | 74.85 | 70.65 | 74.85 | +4.35 | +6.17% | 0.00 cr | 72.59 | 60.0% | ₹0 cr |
| 29 Jul '26 | 69.15 | 73.90 | 69.00 | 70.50 | −4.50 | −6.00% | 0.00 cr | 70.72 | 60.0% | ₹0 cr |
| 28 Jul '26 | 77.80 | 77.80 | 71.00 | 75.00 | +4.05 | +5.71% | 0.00 cr | 72.99 | 75.0% | ₹0 cr |
| 27 Jul '26 | 66.65 | 72.95 | 66.65 | 70.95 | +2.80 | +4.11% | 0.00 cr | 70.57 | 61.5% | ₹0 cr |
| 24 Jul '26 | 73.40 | 73.40 | 66.60 | 68.15 | −5.80 | −7.84% | 0.00 cr | 70.87 | 89.1% | ₹0 cr |
| 23 Jul '26 | 72.00 | 74.45 | 72.00 | 73.95 | −1.70 | −2.25% | 0.00 cr | 73.59 | 100.0% | ₹0 cr |
| 22 Jul '26 | 73.80 | 75.65 | 71.25 | 75.65 | −0.15 | −0.20% | 0.00 cr | 73.61 | 55.6% | ₹0 cr |
| 21 Jul '26 | 77.35 | 78.75 | 74.80 | 75.80 | −0.25 | −0.33% | 0.00 cr | 76.37 | 62.5% | ₹0 cr |
| 20 Jul '26 | 75.00 | 80.90 | 70.00 | 76.05 | −1.55 | −2.00% | 0.01 cr | 75.62 | 67.8% | ₹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.
