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 | 64.70 | 64.70 | 64.70 | 64.70 | −1.30 | −1.97% | 0.00 cr | 64.70 | 100.0% | ₹0 cr |
| 03 Sep '26 | 64.50 | 66.00 | 64.50 | 66.00 | +4.00 | +6.45% | 0.00 cr | 65.62 | 100.0% | ₹0 cr |
| 02 Sep '26 | 62.00 | 62.00 | 62.00 | 62.00 | +0.50 | +0.81% | 0.01 cr | 62.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 61.50 | 62.50 | 61.50 | 61.50 | −2.95 | −4.58% | 0.01 cr | 61.56 | 98.1% | ₹1 cr |
| 28 Aug '26 | 64.45 | 64.45 | 64.45 | 64.45 | +0.00 | +0.00% | 0.00 cr | 64.45 | 100.0% | ₹0 cr |
| 27 Aug '26 | 67.00 | 67.00 | 61.45 | 64.45 | +1.65 | +2.63% | 0.00 cr | 63.99 | 20.0% | ₹0 cr |
| 26 Aug '26 | 61.75 | 62.80 | 61.75 | 62.80 | +2.60 | +4.32% | 0.00 cr | 62.34 | 50.0% | ₹0 cr |
| 25 Aug '26 | 62.80 | 63.75 | 60.00 | 60.20 | −1.50 | −2.43% | 0.00 cr | 61.27 | 77.8% | ₹0 cr |
| 24 Aug '26 | 61.80 | 66.80 | 61.00 | 61.70 | +2.30 | +3.87% | 0.02 cr | 62.94 | 79.5% | ₹1 cr |
| 21 Aug '26 | 59.15 | 60.40 | 59.00 | 59.40 | −3.40 | −5.41% | 0.00 cr | 59.43 | 100.0% | ₹0 cr |
| 18 Aug '26 | 58.05 | 62.80 | 58.05 | 62.80 | +0.40 | +0.64% | 0.00 cr | 60.08 | 40.0% | ₹0 cr |
| 14 Aug '26 | 63.70 | 63.70 | 61.10 | 62.40 | −0.90 | −1.42% | 0.00 cr | 62.40 | 50.0% | ₹0 cr |
| 13 Aug '26 | 62.00 | 65.05 | 60.90 | 63.30 | −0.40 | −0.63% | 0.00 cr | 63.38 | 50.0% | ₹0 cr |
| 10 Aug '26 | 64.10 | 64.50 | 62.95 | 63.70 | −0.40 | −0.62% | 0.00 cr | 63.85 | 66.7% | ₹0 cr |
| 07 Aug '26 | 64.00 | 65.00 | 64.00 | 64.10 | −0.75 | −1.16% | 0.00 cr | 64.41 | 81.8% | ₹0 cr |
| 06 Aug '26 | 65.00 | 65.00 | 64.80 | 64.85 | +2.85 | +4.60% | 0.00 cr | 64.93 | 50.0% | ₹0 cr |
| 05 Aug '26 | 62.70 | 64.95 | 62.00 | 62.00 | −0.85 | −1.35% | 0.00 cr | 63.03 | 82.3% | ₹0 cr |
| 04 Aug '26 | 64.00 | 65.00 | 62.05 | 62.85 | +0.65 | +1.05% | 0.01 cr | 62.75 | 96.9% | ₹0 cr |
| 03 Aug '26 | 64.50 | 65.75 | 62.00 | 62.20 | −3.50 | −5.33% | 0.01 cr | 62.72 | 75.0% | ₹0 cr |
| 29 Jul '26 | 63.70 | 65.85 | 62.30 | 65.70 | −1.75 | −2.59% | 0.00 cr | 64.96 | 70.0% | ₹0 cr |
| 28 Jul '26 | 63.00 | 67.45 | 62.20 | 67.45 | +2.50 | +3.85% | 0.00 cr | 64.22 | 66.7% | ₹0 cr |
| 27 Jul '26 | 63.25 | 67.95 | 61.00 | 64.95 | +1.70 | +2.69% | 0.00 cr | 64.14 | 100.0% | ₹0 cr |
| 24 Jul '26 | 63.00 | 63.40 | 61.10 | 63.25 | +2.15 | +3.52% | 0.00 cr | 62.69 | 75.0% | ₹0 cr |
| 23 Jul '26 | 62.70 | 62.70 | 61.10 | 61.10 | −1.60 | −2.55% | 0.00 cr | 61.90 | 100.0% | ₹0 cr |
| 22 Jul '26 | 55.00 | 63.00 | 55.00 | 62.70 | +2.25 | +3.72% | 0.01 cr | 60.19 | 89.5% | ₹0 cr |
| 21 Jul '26 | 60.20 | 60.70 | 60.20 | 60.45 | +0.25 | +0.42% | 0.00 cr | 60.45 | 100.0% | ₹0 cr |
| 20 Jul '26 | 60.00 | 60.75 | 60.00 | 60.20 | +1.45 | +2.47% | 0.00 cr | 60.19 | 100.0% | ₹0 cr |
| 17 Jul '26 | 58.15 | 58.75 | 58.15 | 58.75 | +1.10 | +1.91% | 0.00 cr | 58.35 | 100.0% | ₹0 cr |
| 16 Jul '26 | 58.35 | 59.90 | 56.75 | 57.65 | +0.80 | +1.41% | 0.00 cr | 58.28 | 66.7% | ₹0 cr |
| 15 Jul '26 | 56.85 | 56.85 | 56.85 | 56.85 | +0.50 | +0.89% | 0.00 cr | 56.85 | 100.0% | ₹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.
