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 | 69.61 | 74.80 | 69.10 | 70.88 | +0.57 | +0.81% | 0.00 cr | 70.52 | 68.4% | ₹0 cr |
| 03 Sep '26 | 71.65 | 71.65 | 70.00 | 70.31 | +1.25 | +1.81% | 0.00 cr | 70.55 | 73.8% | ₹0 cr |
| 02 Sep '26 | 68.50 | 70.20 | 66.20 | 69.06 | +2.36 | +3.54% | 0.00 cr | 68.36 | 75.2% | ₹0 cr |
| 01 Sep '26 | 70.00 | 70.00 | 66.01 | 66.70 | −1.94 | −2.83% | 0.00 cr | 67.56 | 53.5% | ₹0 cr |
| 31 Aug '26 | 72.10 | 72.10 | 68.00 | 68.64 | −2.13 | −3.01% | 0.00 cr | 69.43 | 49.4% | ₹0 cr |
| 28 Aug '26 | 70.00 | 72.00 | 68.54 | 70.77 | +1.20 | +1.72% | 0.00 cr | 70.23 | 71.7% | ₹0 cr |
| 27 Aug '26 | 73.05 | 73.05 | 68.20 | 69.57 | −2.00 | −2.79% | 0.00 cr | 70.43 | 66.9% | ₹0 cr |
| 26 Aug '26 | 74.70 | 74.79 | 71.56 | 71.57 | −1.17 | −1.61% | 0.00 cr | 72.73 | 54.3% | ₹0 cr |
| 25 Aug '26 | 73.90 | 75.15 | 72.11 | 72.74 | −0.20 | −0.27% | 0.00 cr | 73.98 | 68.1% | ₹0 cr |
| 24 Aug '26 | 73.70 | 76.49 | 72.03 | 72.94 | +0.17 | +0.23% | 0.00 cr | 74.07 | 70.6% | ₹0 cr |
| 21 Aug '26 | 71.39 | 73.50 | 69.00 | 72.77 | +1.38 | +1.93% | 0.00 cr | 71.88 | 80.3% | ₹0 cr |
| 20 Aug '26 | 70.43 | 72.99 | 69.61 | 71.39 | +0.96 | +1.36% | 0.00 cr | 71.51 | 60.0% | ₹0 cr |
| 19 Aug '26 | 69.00 | 73.00 | 68.56 | 70.43 | +1.87 | +2.73% | 0.00 cr | 71.27 | 53.0% | ₹0 cr |
| 18 Aug '26 | 66.99 | 70.99 | 64.10 | 68.56 | +3.49 | +5.36% | 0.01 cr | 68.49 | 86.4% | ₹0 cr |
| 17 Aug '26 | 64.00 | 65.40 | 62.99 | 65.07 | +0.90 | +1.40% | 0.00 cr | 63.90 | 77.4% | ₹0 cr |
| 14 Aug '26 | 63.03 | 65.40 | 62.30 | 64.17 | +1.14 | +1.81% | 0.00 cr | 64.11 | 46.4% | ₹0 cr |
| 13 Aug '26 | 66.99 | 66.99 | 62.50 | 63.03 | −2.05 | −3.15% | 0.00 cr | 63.97 | 61.2% | ₹0 cr |
| 12 Aug '26 | 65.50 | 66.00 | 63.00 | 65.08 | +1.47 | +2.31% | 0.00 cr | 64.89 | 74.3% | ₹0 cr |
| 11 Aug '26 | 66.32 | 66.65 | 63.10 | 63.61 | −3.38 | −5.05% | 0.00 cr | 64.02 | 64.8% | ₹0 cr |
| 10 Aug '26 | 68.70 | 69.60 | 66.51 | 66.99 | −2.61 | −3.75% | 0.00 cr | 67.30 | 72.7% | ₹0 cr |
| 07 Aug '26 | 67.63 | 71.79 | 67.00 | 69.60 | +1.73 | +2.55% | 0.01 cr | 69.77 | 54.0% | ₹0 cr |
| 06 Aug '26 | 64.95 | 71.48 | 64.95 | 67.87 | +4.95 | +7.87% | 0.02 cr | 68.49 | 44.3% | ₹1 cr |
| 05 Aug '26 | 64.78 | 65.31 | 60.60 | 62.92 | +0.46 | +0.74% | 0.01 cr | 62.68 | 53.9% | ₹1 cr |
| 04 Aug '26 | 52.05 | 62.46 | 51.75 | 62.46 | +10.41 | +20.00% | 0.02 cr | 60.00 | 56.8% | ₹1 cr |
| 03 Aug '26 | 49.28 | 53.33 | 49.00 | 52.05 | +2.77 | +5.62% | 0.00 cr | 50.85 | 71.5% | ₹0 cr |
| 31 Jul '26 | 49.00 | 50.00 | 48.26 | 49.28 | +0.08 | +0.16% | 0.00 cr | 49.47 | 77.5% | ₹0 cr |
| 30 Jul '26 | 49.80 | 49.80 | 48.10 | 49.20 | +0.65 | +1.34% | 0.00 cr | 48.86 | 71.6% | ₹0 cr |
| 29 Jul '26 | 49.14 | 49.78 | 48.22 | 48.55 | −0.59 | −1.20% | 0.00 cr | 48.60 | 83.4% | ₹0 cr |
| 28 Jul '26 | 48.99 | 49.48 | 48.15 | 49.14 | +1.04 | +2.16% | 0.00 cr | 48.86 | 90.0% | ₹0 cr |
| 27 Jul '26 | 50.00 | 50.10 | 47.56 | 48.10 | −1.88 | −3.76% | 0.00 cr | 48.71 | 75.9% | ₹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.
