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 | 61.30 | 62.95 | 61.00 | 62.60 | +1.40 | +2.29% | 0.00 cr | 61.80 | 81.1% | ₹0 cr |
| 03 Sep '26 | 61.10 | 62.45 | 61.05 | 61.20 | +0.50 | +0.82% | 0.00 cr | 61.35 | 63.6% | ₹0 cr |
| 02 Sep '26 | 60.95 | 60.95 | 60.60 | 60.70 | −0.25 | −0.41% | 0.00 cr | 60.80 | 92.3% | ₹0 cr |
| 01 Sep '26 | 61.25 | 61.60 | 60.95 | 60.95 | −0.65 | −1.06% | 0.00 cr | 61.25 | 76.9% | ₹0 cr |
| 31 Aug '26 | 62.00 | 62.00 | 60.30 | 61.60 | −0.55 | −0.88% | 0.00 cr | 61.51 | 90.0% | ₹0 cr |
| 28 Aug '26 | 61.55 | 63.95 | 61.55 | 62.15 | +0.30 | +0.49% | 0.00 cr | 62.45 | 70.0% | ₹0 cr |
| 27 Aug '26 | 64.00 | 64.00 | 61.60 | 61.85 | −2.30 | −3.59% | 0.00 cr | 62.88 | 77.1% | ₹0 cr |
| 26 Aug '26 | 61.05 | 67.00 | 61.05 | 64.15 | +3.10 | +5.08% | 0.00 cr | 63.05 | 87.5% | ₹0 cr |
| 25 Aug '26 | 60.10 | 61.05 | 60.10 | 61.05 | +1.00 | +1.67% | 0.00 cr | 60.77 | 92.9% | ₹0 cr |
| 24 Aug '26 | 60.00 | 60.45 | 59.30 | 60.05 | −0.45 | −0.74% | 0.00 cr | 60.14 | 63.6% | ₹0 cr |
| 21 Aug '26 | 60.20 | 60.95 | 59.05 | 60.50 | +0.35 | +0.58% | 0.00 cr | 60.33 | 74.5% | ₹0 cr |
| 20 Aug '26 | 60.05 | 61.95 | 58.95 | 60.15 | −1.15 | −1.88% | 0.00 cr | 60.48 | 78.8% | ₹0 cr |
| 19 Aug '26 | 61.70 | 62.60 | 60.50 | 61.30 | −0.40 | −0.65% | 0.00 cr | 61.28 | 77.8% | ₹0 cr |
| 18 Aug '26 | 63.00 | 63.00 | 59.65 | 61.70 | −0.30 | −0.48% | 0.00 cr | 61.30 | 68.6% | ₹0 cr |
| 17 Aug '26 | 65.00 | 65.00 | 60.95 | 62.00 | −1.40 | −2.21% | 0.00 cr | 62.59 | 62.8% | ₹0 cr |
| 14 Aug '26 | 62.80 | 65.65 | 61.80 | 63.40 | −2.25 | −3.43% | 0.00 cr | 63.34 | 64.1% | ₹0 cr |
| 13 Aug '26 | 63.45 | 65.95 | 63.45 | 65.65 | +1.55 | +2.42% | 0.00 cr | 64.82 | 61.9% | ₹0 cr |
| 12 Aug '26 | 66.00 | 66.90 | 64.00 | 64.10 | −0.90 | −1.38% | 0.00 cr | 64.60 | 62.5% | ₹0 cr |
| 11 Aug '26 | 65.00 | 66.10 | 65.00 | 65.00 | −0.95 | −1.44% | 0.00 cr | 65.33 | 75.0% | ₹0 cr |
| 10 Aug '26 | 66.00 | 66.00 | 65.20 | 65.95 | −0.05 | −0.08% | 0.00 cr | 65.63 | 75.8% | ₹0 cr |
| 07 Aug '26 | 65.55 | 66.85 | 65.20 | 66.00 | +0.45 | +0.69% | 0.00 cr | 65.94 | 82.1% | ₹0 cr |
| 06 Aug '26 | 66.90 | 67.35 | 65.05 | 65.55 | −1.35 | −2.02% | 0.00 cr | 65.99 | 80.0% | ₹0 cr |
| 05 Aug '26 | 64.90 | 67.05 | 64.90 | 66.90 | +1.70 | +2.61% | 0.00 cr | 66.42 | 64.0% | ₹0 cr |
| 04 Aug '26 | 66.00 | 67.00 | 65.10 | 65.20 | −1.00 | −1.51% | 0.00 cr | 65.74 | 82.5% | ₹0 cr |
| 03 Aug '26 | 65.70 | 66.30 | 65.70 | 66.20 | +0.50 | +0.76% | 0.00 cr | 65.97 | 71.4% | ₹0 cr |
| 31 Jul '26 | 67.10 | 67.15 | 65.00 | 65.70 | −1.70 | −2.52% | 0.00 cr | 66.13 | 77.4% | ₹0 cr |
| 30 Jul '26 | 67.15 | 68.00 | 66.00 | 67.40 | −0.50 | −0.74% | 0.00 cr | 67.08 | 78.3% | ₹0 cr |
| 29 Jul '26 | 68.50 | 68.50 | 67.75 | 67.90 | −0.25 | −0.37% | 0.00 cr | 67.98 | 100.0% | ₹0 cr |
| 28 Jul '26 | 70.20 | 70.20 | 67.60 | 68.15 | −1.65 | −2.36% | 0.00 cr | 68.34 | 81.3% | ₹0 cr |
| 27 Jul '26 | 69.25 | 70.35 | 69.25 | 69.80 | +0.65 | +0.94% | 0.00 cr | 69.58 | 77.8% | ₹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.
