End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 67.26 | 70.00 | 67.26 | 69.05 | +0.63 | +0.92% | 0.02 cr | 69.05 | ₹1 cr |
| 03 Sep '26 | 66.55 | 69.15 | 66.00 | 68.42 | +2.09 | +3.15% | 0.02 cr | 68.56 | ₹1 cr |
| 02 Sep '26 | 67.50 | 68.65 | 66.00 | 66.33 | −1.80 | −2.64% | 0.01 cr | 66.86 | ₹1 cr |
| 01 Sep '26 | 68.00 | 70.50 | 66.01 | 68.13 | −0.86 | −1.25% | 0.02 cr | 67.86 | ₹1 cr |
| 31 Aug '26 | 69.99 | 71.50 | 67.28 | 68.99 | −0.79 | −1.13% | 0.01 cr | 69.11 | ₹1 cr |
| 28 Aug '26 | 68.50 | 70.50 | 68.50 | 69.78 | +1.66 | +2.44% | 0.02 cr | 69.79 | ₹1 cr |
| 27 Aug '26 | 69.65 | 70.70 | 67.05 | 68.12 | −1.53 | −2.20% | 0.02 cr | 68.50 | ₹1 cr |
| 26 Aug '26 | 73.80 | 73.80 | 69.25 | 69.65 | −1.85 | −2.59% | 0.02 cr | 71.06 | ₹1 cr |
| 25 Aug '26 | 69.70 | 74.00 | 69.70 | 71.50 | +0.77 | +1.09% | 0.02 cr | 72.27 | ₹1 cr |
| 24 Aug '26 | 69.50 | 72.90 | 66.60 | 70.73 | +1.11 | +1.59% | 0.03 cr | 70.70 | ₹2 cr |
| 21 Aug '26 | 66.90 | 69.69 | 66.00 | 69.62 | +3.24 | +4.88% | 0.03 cr | 69.07 | ₹2 cr |
| 20 Aug '26 | 66.50 | 67.00 | 64.36 | 66.38 | +1.50 | +2.31% | 0.01 cr | 65.88 | ₹1 cr |
| 19 Aug '26 | 63.76 | 66.00 | 63.76 | 64.88 | +0.80 | +1.25% | 0.01 cr | 65.29 | ₹1 cr |
| 18 Aug '26 | 64.50 | 67.40 | 63.24 | 64.08 | −0.16 | −0.25% | 0.04 cr | 65.21 | ₹2 cr |
| 17 Aug '26 | 65.29 | 65.89 | 63.00 | 64.24 | −1.60 | −2.43% | 0.03 cr | 64.50 | ₹2 cr |
| 14 Aug '26 | 62.54 | 67.99 | 62.54 | 65.84 | +0.01 | +0.02% | 0.04 cr | 64.63 | ₹3 cr |
| 13 Aug '26 | 66.49 | 68.20 | 65.40 | 65.83 | −0.66 | −0.99% | 0.01 cr | 66.71 | ₹1 cr |
| 12 Aug '26 | 69.20 | 69.98 | 64.80 | 66.49 | −1.72 | −2.52% | 0.03 cr | 66.77 | ₹2 cr |
| 11 Aug '26 | 69.50 | 70.99 | 67.70 | 68.21 | −2.29 | −3.25% | 0.02 cr | 69.15 | ₹1 cr |
| 10 Aug '26 | 72.00 | 72.07 | 69.32 | 70.50 | −1.57 | −2.18% | 0.02 cr | 70.71 | ₹1 cr |
| 07 Aug '26 | 70.30 | 72.99 | 68.50 | 72.07 | +1.45 | +2.05% | 0.02 cr | 70.94 | ₹1 cr |
| 06 Aug '26 | 70.50 | 73.14 | 69.16 | 70.62 | +0.12 | +0.17% | 0.02 cr | 71.70 | ₹1 cr |
| 05 Aug '26 | 72.85 | 73.21 | 70.00 | 70.50 | −2.71 | −3.70% | 0.03 cr | 71.05 | ₹2 cr |
| 04 Aug '26 | 75.00 | 75.00 | 72.00 | 73.21 | +0.11 | +0.15% | 0.01 cr | 73.65 | ₹1 cr |
| 03 Aug '26 | 69.00 | 73.50 | 69.00 | 73.10 | +3.10 | +4.43% | 0.04 cr | 71.86 | ₹3 cr |
| 31 Jul '26 | 67.70 | 71.89 | 67.70 | 70.00 | −0.41 | −0.58% | 0.02 cr | 70.19 | ₹1 cr |
| 30 Jul '26 | 72.67 | 74.80 | 69.04 | 70.41 | −2.26 | −3.11% | 0.03 cr | 70.23 | ₹2 cr |
| 29 Jul '26 | 73.99 | 75.50 | 72.00 | 72.67 | −0.67 | −0.91% | 0.02 cr | 73.63 | ₹2 cr |
| 28 Jul '26 | 75.31 | 75.68 | 71.96 | 73.34 | −1.97 | −2.62% | 0.02 cr | 73.38 | ₹1 cr |
| 27 Jul '26 | 73.50 | 77.00 | 69.94 | 75.31 | +1.70 | +2.31% | 0.05 cr | 73.66 | ₹3 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.
