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 | 65.80 | 70.00 | 63.12 | 65.59 | +1.00 | +1.55% | 0.00 cr | 64.81 | 57.5% | ₹0 cr |
| 03 Sep '26 | 65.87 | 65.87 | 63.50 | 64.59 | −0.02 | −0.03% | 0.00 cr | 64.34 | 77.7% | ₹0 cr |
| 02 Sep '26 | 64.20 | 67.00 | 64.00 | 64.61 | −1.00 | −1.52% | 0.00 cr | 64.85 | 74.8% | ₹0 cr |
| 01 Sep '26 | 65.00 | 66.46 | 64.40 | 65.61 | +1.01 | +1.56% | 0.00 cr | 65.47 | 49.9% | ₹0 cr |
| 31 Aug '26 | 67.10 | 67.10 | 64.00 | 64.60 | −2.50 | −3.73% | 0.00 cr | 65.74 | 68.6% | ₹0 cr |
| 28 Aug '26 | 67.27 | 67.50 | 66.00 | 67.10 | −0.50 | −0.74% | 0.00 cr | 67.08 | 87.1% | ₹0 cr |
| 27 Aug '26 | 67.00 | 69.09 | 67.00 | 67.60 | −0.85 | −1.24% | 0.00 cr | 68.18 | 57.4% | ₹0 cr |
| 26 Aug '26 | 71.60 | 71.60 | 67.52 | 68.45 | −0.64 | −0.93% | 0.00 cr | 68.33 | 84.6% | ₹0 cr |
| 25 Aug '26 | 68.96 | 69.97 | 68.15 | 69.09 | +0.13 | +0.19% | 0.00 cr | 69.19 | 73.2% | ₹0 cr |
| 24 Aug '26 | 70.77 | 70.77 | 68.80 | 68.96 | −1.81 | −2.56% | 0.00 cr | 69.28 | 71.4% | ₹0 cr |
| 21 Aug '26 | 70.35 | 71.74 | 69.10 | 70.77 | +0.59 | +0.84% | 0.00 cr | 70.80 | 70.7% | ₹0 cr |
| 20 Aug '26 | 70.40 | 71.20 | 68.55 | 70.18 | +1.65 | +2.41% | 0.00 cr | 70.27 | 70.5% | ₹0 cr |
| 19 Aug '26 | 69.28 | 70.75 | 67.25 | 68.53 | −0.75 | −1.08% | 0.00 cr | 68.84 | 86.3% | ₹0 cr |
| 18 Aug '26 | 69.00 | 71.98 | 69.00 | 69.28 | −1.01 | −1.44% | 0.00 cr | 70.31 | 71.1% | ₹0 cr |
| 17 Aug '26 | 71.98 | 71.98 | 69.30 | 70.29 | −1.32 | −1.84% | 0.00 cr | 70.46 | 77.6% | ₹0 cr |
| 14 Aug '26 | 67.96 | 72.89 | 67.95 | 71.61 | +3.66 | +5.39% | 0.01 cr | 71.70 | 52.9% | ₹0 cr |
| 13 Aug '26 | 70.80 | 70.80 | 67.12 | 67.95 | −0.80 | −1.16% | 0.00 cr | 68.96 | 71.8% | ₹0 cr |
| 12 Aug '26 | 70.00 | 70.25 | 68.20 | 68.75 | −0.70 | −1.01% | 0.00 cr | 69.50 | 69.6% | ₹0 cr |
| 11 Aug '26 | 70.98 | 70.98 | 67.00 | 69.45 | −1.05 | −1.49% | 0.00 cr | 68.79 | 72.3% | ₹0 cr |
| 10 Aug '26 | 69.74 | 71.45 | 67.35 | 70.50 | +1.10 | +1.59% | 0.00 cr | 68.85 | 53.4% | ₹0 cr |
| 07 Aug '26 | 68.14 | 70.00 | 68.14 | 69.40 | +0.92 | +1.34% | 0.00 cr | 69.26 | 67.6% | ₹0 cr |
| 06 Aug '26 | 70.90 | 70.90 | 68.05 | 68.48 | −1.56 | −2.23% | 0.00 cr | 68.92 | 75.3% | ₹0 cr |
| 05 Aug '26 | 70.78 | 71.49 | 68.52 | 70.04 | −0.04 | −0.06% | 0.00 cr | 70.21 | 56.9% | ₹0 cr |
| 04 Aug '26 | 68.10 | 71.34 | 68.10 | 70.08 | +1.08 | +1.57% | 0.00 cr | 70.43 | 49.9% | ₹0 cr |
| 03 Aug '26 | 68.00 | 70.00 | 68.00 | 69.00 | +1.89 | +2.82% | 0.00 cr | 68.87 | 78.8% | ₹0 cr |
| 31 Jul '26 | 67.20 | 68.80 | 67.00 | 67.11 | +0.31 | +0.46% | 0.00 cr | 67.69 | 92.4% | ₹0 cr |
| 30 Jul '26 | 69.73 | 69.73 | 66.55 | 66.80 | −1.23 | −1.81% | 0.00 cr | 67.72 | 84.5% | ₹0 cr |
| 29 Jul '26 | 68.49 | 68.49 | 66.46 | 68.03 | +1.77 | +2.67% | 0.00 cr | 67.79 | 63.1% | ₹0 cr |
| 28 Jul '26 | 67.50 | 68.25 | 66.15 | 66.26 | −1.28 | −1.90% | 0.00 cr | 66.87 | 81.0% | ₹0 cr |
| 27 Jul '26 | 68.50 | 68.50 | 66.79 | 67.54 | +0.75 | +1.12% | 0.00 cr | 68.00 | 63.8% | ₹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.
