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 | 62.99 | 64.88 | 62.90 | 64.43 | +1.44 | +2.29% | 1.22 cr | 64.19 | 53.6% | ₹78 cr |
| 03 Sep '26 | 64.25 | 65.22 | 62.60 | 62.99 | −0.65 | −1.02% | 2.19 cr | 63.43 | 60.0% | ₹139 cr |
| 02 Sep '26 | 65.37 | 65.49 | 61.40 | 63.64 | −1.72 | −2.63% | 4.94 cr | 62.69 | 48.3% | ₹310 cr |
| 01 Sep '26 | 69.40 | 69.41 | 64.96 | 65.36 | −3.75 | −5.43% | 1.80 cr | 66.47 | 54.7% | ₹120 cr |
| 31 Aug '26 | 67.23 | 69.43 | 66.68 | 69.11 | +1.26 | +1.86% | 0.85 cr | 68.19 | 50.2% | ₹58 cr |
| 28 Aug '26 | 68.70 | 69.23 | 67.60 | 67.85 | −0.72 | −1.05% | 0.69 cr | 68.28 | 58.5% | ₹47 cr |
| 27 Aug '26 | 69.20 | 69.82 | 67.81 | 68.57 | −0.42 | −0.61% | 1.46 cr | 68.59 | 53.8% | ₹100 cr |
| 26 Aug '26 | 69.25 | 70.26 | 68.25 | 68.99 | −0.47 | −0.68% | 1.54 cr | 69.06 | 41.3% | ₹106 cr |
| 25 Aug '26 | 70.10 | 70.98 | 69.06 | 69.46 | −0.83 | −1.18% | 1.02 cr | 69.82 | 57.1% | ₹71 cr |
| 24 Aug '26 | 72.07 | 72.38 | 70.05 | 70.29 | −1.78 | −2.47% | 1.70 cr | 70.65 | 54.2% | ₹120 cr |
| 21 Aug '26 | 71.86 | 72.67 | 71.81 | 72.07 | +0.14 | +0.19% | 0.78 cr | 72.10 | 56.5% | ₹56 cr |
| 20 Aug '26 | 72.55 | 73.94 | 71.52 | 71.93 | +0.13 | +0.18% | 2.37 cr | 72.75 | 37.5% | ₹172 cr |
| 19 Aug '26 | 72.45 | 72.97 | 71.50 | 71.80 | −0.53 | −0.73% | 1.22 cr | 72.26 | 46.1% | ₹88 cr |
| 18 Aug '26 | 71.98 | 72.64 | 71.13 | 72.33 | +0.12 | +0.17% | 1.14 cr | 71.95 | 46.8% | ₹82 cr |
| 17 Aug '26 | 72.63 | 72.80 | 71.38 | 72.21 | −0.26 | −0.36% | 0.91 cr | 72.07 | 47.3% | ₹66 cr |
| 14 Aug '26 | 71.55 | 72.85 | 71.10 | 72.47 | +1.28 | +1.80% | 1.67 cr | 72.26 | 60.0% | ₹120 cr |
| 13 Aug '26 | 72.50 | 72.50 | 70.91 | 71.19 | −1.19 | −1.64% | 0.78 cr | 71.40 | 41.5% | ₹56 cr |
| 12 Aug '26 | 70.39 | 72.68 | 70.23 | 72.38 | +2.24 | +3.19% | 1.81 cr | 71.94 | 51.4% | ₹130 cr |
| 11 Aug '26 | 70.40 | 70.98 | 69.60 | 70.14 | +0.38 | +0.54% | 0.99 cr | 70.28 | 52.1% | ₹69 cr |
| 10 Aug '26 | 70.70 | 71.59 | 69.60 | 69.76 | −0.35 | −0.50% | 0.68 cr | 70.70 | 48.5% | ₹48 cr |
| 07 Aug '26 | 71.98 | 71.98 | 69.75 | 70.11 | −1.94 | −2.69% | 0.87 cr | 70.53 | 58.4% | ₹61 cr |
| 06 Aug '26 | 70.34 | 72.58 | 70.00 | 72.05 | +2.46 | +3.53% | 1.61 cr | 71.54 | 48.2% | ₹115 cr |
| 05 Aug '26 | 70.29 | 71.00 | 68.72 | 69.59 | −0.76 | −1.08% | 1.13 cr | 69.84 | 54.1% | ₹79 cr |
| 04 Aug '26 | 70.95 | 71.76 | 68.52 | 70.35 | −0.79 | −1.11% | 2.25 cr | 70.37 | 46.9% | ₹159 cr |
| 03 Aug '26 | 72.89 | 73.10 | 71.00 | 71.14 | −0.61 | −0.85% | 1.34 cr | 72.19 | 53.6% | ₹97 cr |
| 31 Jul '26 | 70.02 | 72.80 | 69.88 | 71.75 | +1.42 | +2.02% | 1.81 cr | 72.03 | 50.1% | ₹131 cr |
| 30 Jul '26 | 70.45 | 71.32 | 69.72 | 70.33 | −0.04 | −0.06% | 1.12 cr | 70.36 | 38.4% | ₹78 cr |
| 29 Jul '26 | 70.50 | 70.92 | 68.90 | 70.37 | +0.25 | +0.36% | 1.23 cr | 69.98 | 41.7% | ₹86 cr |
| 28 Jul '26 | 70.03 | 73.03 | 69.73 | 70.12 | −1.45 | −2.03% | 4.25 cr | 71.28 | 50.7% | ₹303 cr |
| 27 Jul '26 | 71.50 | 73.29 | 71.10 | 71.57 | +0.85 | +1.20% | 4.90 cr | 72.28 | 42.6% | ₹354 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.
