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 | 73.80 | 75.90 | 73.00 | 73.55 | +0.85 | +1.17% | 0.01 cr | 74.28 | 77.0% | ₹1 cr |
| 03 Sep '26 | 71.85 | 74.00 | 71.05 | 72.70 | +1.55 | +2.18% | 0.01 cr | 72.67 | 78.0% | ₹1 cr |
| 02 Sep '26 | 71.95 | 73.00 | 69.00 | 71.15 | +1.95 | +2.82% | 0.01 cr | 71.45 | 77.1% | ₹1 cr |
| 01 Sep '26 | 71.00 | 71.00 | 69.00 | 69.20 | −1.15 | −1.63% | 0.00 cr | 70.03 | 86.7% | ₹0 cr |
| 31 Aug '26 | 72.00 | 73.00 | 67.50 | 70.35 | −0.35 | −0.50% | 0.01 cr | 71.08 | 83.2% | ₹1 cr |
| 28 Aug '26 | 71.50 | 74.45 | 69.45 | 70.70 | −0.80 | −1.12% | 0.01 cr | 71.22 | 78.2% | ₹0 cr |
| 27 Aug '26 | 67.60 | 74.50 | 67.55 | 71.50 | +3.80 | +5.61% | 0.01 cr | 72.03 | 57.4% | ₹1 cr |
| 26 Aug '26 | 69.40 | 72.75 | 67.10 | 67.70 | −1.70 | −2.45% | 0.00 cr | 69.82 | 76.8% | ₹0 cr |
| 25 Aug '26 | 65.60 | 69.90 | 64.40 | 69.40 | +5.00 | +7.76% | 0.02 cr | 67.56 | 78.5% | ₹1 cr |
| 24 Aug '26 | 59.45 | 65.90 | 59.00 | 64.40 | +5.50 | +9.34% | 0.03 cr | 63.39 | 66.1% | ₹2 cr |
| 21 Aug '26 | 60.00 | 60.00 | 58.00 | 58.90 | −0.15 | −0.25% | 0.00 cr | 59.02 | 81.4% | ₹0 cr |
| 20 Aug '26 | 60.25 | 60.30 | 58.40 | 59.05 | −0.80 | −1.34% | 0.00 cr | 59.55 | 70.4% | ₹0 cr |
| 19 Aug '26 | 62.50 | 62.50 | 59.55 | 59.85 | −1.10 | −1.80% | 0.00 cr | 60.14 | 96.4% | ₹0 cr |
| 18 Aug '26 | 62.00 | 62.00 | 58.65 | 60.95 | −0.65 | −1.06% | 0.00 cr | 60.80 | 90.7% | ₹0 cr |
| 17 Aug '26 | 59.80 | 62.50 | 59.05 | 61.60 | +1.60 | +2.67% | 0.00 cr | 60.42 | 88.9% | ₹0 cr |
| 14 Aug '26 | 60.90 | 60.90 | 58.40 | 60.00 | +0.40 | +0.67% | 0.00 cr | 59.92 | 87.1% | ₹0 cr |
| 13 Aug '26 | 58.55 | 60.35 | 58.00 | 59.60 | +1.05 | +1.79% | 0.00 cr | 59.80 | 91.4% | ₹0 cr |
| 12 Aug '26 | 61.15 | 61.80 | 58.00 | 58.55 | −2.60 | −4.25% | 0.01 cr | 59.43 | 81.1% | ₹0 cr |
| 11 Aug '26 | 61.80 | 61.80 | 60.40 | 61.15 | −0.65 | −1.05% | 0.00 cr | 61.41 | 88.6% | ₹0 cr |
| 10 Aug '26 | 65.95 | 65.95 | 61.25 | 61.80 | −1.35 | −2.14% | 0.00 cr | 62.37 | 83.3% | ₹0 cr |
| 07 Aug '26 | 67.00 | 67.00 | 63.15 | 63.15 | −3.30 | −4.97% | 0.00 cr | 64.41 | 93.8% | ₹0 cr |
| 06 Aug '26 | 64.30 | 67.85 | 62.75 | 66.45 | +4.30 | +6.92% | 0.01 cr | 64.67 | 73.4% | ₹0 cr |
| 05 Aug '26 | 63.00 | 64.00 | 62.15 | 62.15 | −1.55 | −2.43% | 0.00 cr | 63.43 | 88.9% | ₹0 cr |
| 04 Aug '26 | 62.00 | 63.70 | 62.00 | 63.70 | −0.25 | −0.39% | 0.00 cr | 63.13 | 100.0% | ₹0 cr |
| 03 Aug '26 | 63.00 | 65.50 | 63.00 | 63.95 | +1.70 | +2.73% | 0.00 cr | 64.18 | 71.4% | ₹0 cr |
| 31 Jul '26 | 63.05 | 63.05 | 62.25 | 62.25 | −0.35 | −0.56% | 0.00 cr | 62.60 | 85.7% | ₹0 cr |
| 30 Jul '26 | 61.25 | 62.85 | 61.10 | 62.60 | +1.25 | +2.04% | 0.00 cr | 62.11 | 100.0% | ₹0 cr |
| 29 Jul '26 | 62.95 | 62.95 | 60.05 | 61.35 | −0.45 | −0.73% | 0.00 cr | 61.42 | 76.3% | ₹0 cr |
| 28 Jul '26 | 63.00 | 63.00 | 60.70 | 61.80 | −1.70 | −2.68% | 0.00 cr | 61.59 | 80.5% | ₹0 cr |
| 27 Jul '26 | 62.50 | 63.85 | 62.50 | 63.50 | +1.25 | +2.01% | 0.00 cr | 63.30 | 92.3% | ₹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.
