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 | 69.00 | 74.30 | 69.00 | 74.00 | −0.90 | −1.20% | 0.00 cr | 72.06 | 60.0% | ₹0 cr |
| 02 Sep '26 | 74.90 | 74.90 | 74.90 | 74.90 | +4.90 | +7.00% | 0.00 cr | 74.90 | 100.0% | ₹0 cr |
| 01 Sep '26 | 72.00 | 72.00 | 70.00 | 70.00 | −5.00 | −6.67% | 0.00 cr | 70.67 | 100.0% | ₹0 cr |
| 31 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +2.05 | +2.81% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 72.20 | 72.95 | 72.20 | 72.95 | +0.35 | +0.48% | 0.00 cr | 72.58 | 50.0% | ₹0 cr |
| 27 Aug '26 | 75.00 | 75.00 | 72.05 | 72.60 | −2.40 | −3.20% | 0.00 cr | 73.25 | 60.0% | ₹0 cr |
| 24 Aug '26 | 75.90 | 75.90 | 75.00 | 75.00 | −0.55 | −0.73% | 0.00 cr | 75.30 | 100.0% | ₹0 cr |
| 21 Aug '26 | 80.85 | 80.85 | 75.05 | 75.55 | −1.10 | −1.44% | 0.00 cr | 77.96 | 50.0% | ₹0 cr |
| 20 Aug '26 | 78.00 | 81.95 | 76.00 | 76.65 | −1.35 | −1.73% | 0.00 cr | 78.57 | 77.3% | ₹0 cr |
| 19 Aug '26 | 77.00 | 78.00 | 77.00 | 78.00 | +3.00 | +4.00% | 0.00 cr | 77.50 | 50.0% | ₹0 cr |
| 18 Aug '26 | 79.80 | 79.85 | 75.00 | 75.00 | −1.00 | −1.32% | 0.00 cr | 75.87 | 84.8% | ₹0 cr |
| 17 Aug '26 | 82.10 | 82.10 | 75.00 | 76.00 | −4.45 | −5.53% | 0.01 cr | 76.19 | 78.0% | ₹0 cr |
| 14 Aug '26 | 78.00 | 81.50 | 75.75 | 80.45 | +1.45 | +1.84% | 0.07 cr | 80.91 | 96.5% | ₹6 cr |
| 13 Aug '26 | 72.00 | 81.00 | 72.00 | 79.00 | +7.00 | +9.72% | 0.03 cr | 80.27 | 91.8% | ₹3 cr |
| 12 Aug '26 | 74.15 | 74.15 | 69.00 | 72.00 | +0.05 | +0.07% | 0.01 cr | 71.63 | 90.5% | ₹1 cr |
| 11 Aug '26 | 74.00 | 74.00 | 71.95 | 71.95 | −3.05 | −4.07% | 0.00 cr | 72.11 | 90.3% | ₹0 cr |
| 10 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +0.00 | +0.00% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 78.95 | 78.95 | 74.00 | 75.00 | +0.50 | +0.67% | 0.00 cr | 76.54 | 81.8% | ₹0 cr |
| 05 Aug '26 | 76.80 | 76.80 | 74.50 | 74.50 | +1.80 | +2.48% | 0.00 cr | 75.26 | 100.0% | ₹0 cr |
| 04 Aug '26 | 74.00 | 74.10 | 72.00 | 72.70 | −1.35 | −1.82% | 0.00 cr | 73.04 | 50.0% | ₹0 cr |
| 03 Aug '26 | 74.00 | 80.70 | 74.00 | 74.05 | +0.05 | +0.07% | 0.00 cr | 75.18 | 57.9% | ₹0 cr |
| 31 Jul '26 | 74.00 | 74.00 | 74.00 | 74.00 | +0.00 | +0.00% | 0.00 cr | 74.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 74.00 | 74.00 | 74.00 | 74.00 | −1.60 | −2.12% | 0.00 cr | 74.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 79.50 | 79.50 | 74.05 | 75.60 | −3.85 | −4.85% | 0.00 cr | 76.56 | 54.5% | ₹0 cr |
| 28 Jul '26 | 76.10 | 79.45 | 76.10 | 79.45 | +0.45 | +0.57% | 0.00 cr | 77.78 | 100.0% | ₹0 cr |
| 27 Jul '26 | 80.00 | 80.00 | 79.00 | 79.00 | −1.00 | −1.25% | 0.00 cr | 79.50 | 25.0% | ₹0 cr |
| 24 Jul '26 | 77.95 | 80.00 | 77.20 | 80.00 | +2.25 | +2.89% | 0.00 cr | 78.66 | 85.7% | ₹0 cr |
| 23 Jul '26 | 79.15 | 79.15 | 76.35 | 77.75 | +0.50 | +0.65% | 0.00 cr | 77.35 | 71.4% | ₹0 cr |
| 22 Jul '26 | 74.25 | 78.95 | 74.25 | 77.25 | −0.05 | −0.06% | 0.00 cr | 77.04 | 61.1% | ₹0 cr |
| 21 Jul '26 | 77.05 | 80.00 | 77.00 | 77.30 | −0.45 | −0.58% | 0.01 cr | 78.57 | 76.0% | ₹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.
