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 | 70.00 | 70.00 | 65.49 | 65.84 | −2.03 | −2.99% | 0.00 cr | 67.58 | — | ₹0 cr |
| 03 Sep '26 | 73.00 | 73.00 | 67.87 | 67.87 | −3.57 | −5.00% | 0.01 cr | 68.25 | — | ₹1 cr |
| 02 Sep '26 | 70.49 | 72.43 | 68.63 | 71.44 | +0.85 | +1.20% | 0.02 cr | 70.40 | 50.9% | ₹1 cr |
| 01 Sep '26 | 79.40 | 80.32 | 68.40 | 70.59 | −7.23 | −9.29% | 0.08 cr | 72.97 | 51.3% | ₹6 cr |
| 31 Aug '26 | 74.40 | 80.00 | 74.01 | 77.82 | +4.65 | +6.36% | 0.10 cr | 78.30 | 49.8% | ₹8 cr |
| 28 Aug '26 | 64.80 | 74.60 | 63.60 | 73.17 | +9.93 | +15.70% | 0.11 cr | 71.27 | 51.3% | ₹8 cr |
| 27 Aug '26 | 65.70 | 65.70 | 62.44 | 63.24 | −1.20 | −1.86% | 0.01 cr | 64.00 | 55.5% | ₹0 cr |
| 26 Aug '26 | 65.98 | 67.30 | 63.90 | 64.44 | −0.32 | −0.49% | 0.00 cr | 64.69 | 69.2% | ₹0 cr |
| 25 Aug '26 | 64.40 | 65.58 | 62.40 | 64.76 | +0.35 | +0.54% | 0.01 cr | 64.38 | 44.1% | ₹1 cr |
| 24 Aug '26 | 65.20 | 66.80 | 63.92 | 64.41 | −0.75 | −1.15% | 0.01 cr | 64.96 | 45.4% | ₹0 cr |
| 21 Aug '26 | 67.90 | 67.90 | 64.67 | 65.16 | −2.00 | −2.98% | 0.01 cr | 66.10 | 76.5% | ₹1 cr |
| 20 Aug '26 | 66.00 | 67.90 | 65.11 | 67.16 | −0.03 | −0.04% | 0.03 cr | 66.34 | 57.2% | ₹2 cr |
| 19 Aug '26 | 62.30 | 68.99 | 60.74 | 67.19 | +6.88 | +11.41% | 0.10 cr | 64.99 | 56.4% | ₹6 cr |
| 18 Aug '26 | 58.40 | 61.94 | 57.22 | 60.31 | +2.92 | +5.09% | 0.04 cr | 60.21 | 73.8% | ₹3 cr |
| 17 Aug '26 | 56.26 | 58.00 | 55.00 | 57.39 | +2.01 | +3.63% | 0.01 cr | 56.69 | 77.3% | ₹0 cr |
| 14 Aug '26 | 54.50 | 56.30 | 54.00 | 55.38 | +1.64 | +3.05% | 0.00 cr | 55.31 | 76.4% | ₹0 cr |
| 13 Aug '26 | 54.62 | 55.89 | 53.26 | 53.74 | −0.96 | −1.76% | 0.00 cr | 54.57 | 53.3% | ₹0 cr |
| 12 Aug '26 | 57.50 | 57.50 | 54.26 | 54.70 | −0.02 | −0.04% | 0.00 cr | 55.84 | 57.9% | ₹0 cr |
| 11 Aug '26 | 54.25 | 55.95 | 54.25 | 54.72 | +0.43 | +0.79% | 0.00 cr | 55.29 | 49.6% | ₹0 cr |
| 10 Aug '26 | 54.47 | 55.36 | 53.41 | 54.29 | −0.13 | −0.24% | 0.00 cr | 54.76 | 81.8% | ₹0 cr |
| 07 Aug '26 | 54.60 | 55.02 | 52.55 | 54.42 | −0.23 | −0.42% | 0.00 cr | 53.74 | 59.2% | ₹0 cr |
| 06 Aug '26 | 54.31 | 55.50 | 53.61 | 54.65 | +0.08 | +0.15% | 0.00 cr | 54.29 | 52.8% | ₹0 cr |
| 05 Aug '26 | 55.24 | 55.49 | 54.24 | 54.57 | +0.40 | +0.74% | 0.00 cr | 54.76 | 49.7% | ₹0 cr |
| 04 Aug '26 | 55.00 | 56.00 | 53.80 | 54.17 | +0.01 | +0.02% | 0.00 cr | 54.79 | 62.5% | ₹0 cr |
| 03 Aug '26 | 56.80 | 56.80 | 54.00 | 54.16 | −1.06 | −1.92% | 0.00 cr | 54.67 | 44.0% | ₹0 cr |
| 31 Jul '26 | 56.50 | 57.60 | 54.41 | 55.22 | +0.83 | +1.53% | 0.00 cr | 55.70 | 47.3% | ₹0 cr |
| 30 Jul '26 | 62.25 | 62.25 | 53.00 | 54.39 | −0.71 | −1.29% | 0.01 cr | 54.36 | 55.5% | ₹1 cr |
| 29 Jul '26 | 55.20 | 56.99 | 54.55 | 55.10 | −0.57 | −1.02% | 0.00 cr | 55.47 | 30.6% | ₹0 cr |
| 28 Jul '26 | 56.91 | 56.99 | 54.40 | 55.67 | −0.32 | −0.57% | 0.00 cr | 55.59 | 40.0% | ₹0 cr |
| 27 Jul '26 | 52.20 | 56.20 | 52.20 | 55.99 | +2.98 | +5.62% | 0.02 cr | 55.18 | 73.3% | ₹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.
