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 | 67.60 | 67.60 | 63.00 | 63.00 | −6.90 | −9.87% | 0.01 cr | 63.79 | 100.0% | ₹0 cr |
| 03 Sep '26 | 69.90 | 69.90 | 69.90 | 69.90 | +0.90 | +1.30% | 0.00 cr | 69.90 | 100.0% | ₹0 cr |
| 02 Sep '26 | 71.00 | 71.00 | 66.00 | 69.00 | +1.00 | +1.47% | 0.00 cr | 68.60 | 77.8% | ₹0 cr |
| 01 Sep '26 | 71.50 | 72.00 | 68.00 | 68.00 | −2.10 | −3.00% | 0.00 cr | 69.84 | 100.0% | ₹0 cr |
| 31 Aug '26 | 72.75 | 72.75 | 70.10 | 70.10 | −2.65 | −3.64% | 0.00 cr | 71.43 | 100.0% | ₹0 cr |
| 28 Aug '26 | 69.00 | 76.05 | 69.00 | 72.75 | +2.80 | +4.00% | 0.01 cr | 72.68 | 93.0% | ₹1 cr |
| 27 Aug '26 | 67.50 | 72.00 | 66.00 | 69.95 | +6.05 | +9.47% | 0.01 cr | 67.81 | 96.5% | ₹0 cr |
| 26 Aug '26 | 60.75 | 66.00 | 54.10 | 63.90 | +3.80 | +6.32% | 0.05 cr | 63.61 | 94.7% | ₹3 cr |
| 25 Aug '26 | 56.25 | 60.25 | 56.25 | 60.10 | +2.65 | +4.61% | 0.00 cr | 58.29 | 100.0% | ₹0 cr |
| 24 Aug '26 | 57.25 | 59.80 | 56.00 | 57.45 | +1.05 | +1.86% | 0.00 cr | 57.75 | 71.4% | ₹0 cr |
| 21 Aug '26 | 57.20 | 60.00 | 54.00 | 56.40 | −0.80 | −1.40% | 0.00 cr | 56.48 | 66.7% | ₹0 cr |
| 20 Aug '26 | 59.80 | 59.80 | 57.20 | 57.20 | −0.45 | −0.78% | 0.00 cr | 58.50 | 50.0% | ₹0 cr |
| 19 Aug '26 | 55.50 | 60.00 | 55.50 | 57.65 | −2.35 | −3.92% | 0.00 cr | 58.08 | 83.3% | ₹0 cr |
| 18 Aug '26 | 57.65 | 60.00 | 57.65 | 60.00 | +0.15 | +0.25% | 0.00 cr | 58.58 | 100.0% | ₹0 cr |
| 17 Aug '26 | 60.00 | 60.00 | 58.60 | 59.85 | +1.30 | +2.22% | 0.00 cr | 59.41 | 100.0% | ₹0 cr |
| 14 Aug '26 | 63.00 | 63.00 | 57.10 | 58.55 | −4.40 | −6.99% | 0.00 cr | 59.45 | 80.0% | ₹0 cr |
| 13 Aug '26 | 61.50 | 63.00 | 61.50 | 62.95 | −0.40 | −0.63% | 0.00 cr | 62.24 | 100.0% | ₹0 cr |
| 12 Aug '26 | 60.00 | 63.35 | 59.40 | 63.35 | +1.35 | +2.18% | 0.00 cr | 60.51 | 90.0% | ₹0 cr |
| 11 Aug '26 | 62.10 | 62.10 | 62.00 | 62.00 | −2.00 | −3.13% | 0.00 cr | 62.05 | 100.0% | ₹0 cr |
| 10 Aug '26 | 62.00 | 64.00 | 62.00 | 64.00 | +1.50 | +2.40% | 0.00 cr | 63.33 | 66.7% | ₹0 cr |
| 07 Aug '26 | 62.00 | 64.00 | 57.00 | 62.50 | −1.40 | −2.19% | 0.02 cr | 60.01 | 93.0% | ₹1 cr |
| 06 Aug '26 | 63.90 | 63.90 | 63.90 | 63.90 | +0.90 | +1.43% | 0.00 cr | 63.90 | 100.0% | ₹0 cr |
| 05 Aug '26 | 62.45 | 63.00 | 62.45 | 63.00 | +0.55 | +0.88% | 0.00 cr | 62.77 | 100.0% | ₹0 cr |
| 04 Aug '26 | 63.00 | 63.00 | 62.00 | 62.45 | −1.15 | −1.81% | 0.00 cr | 62.85 | 95.5% | ₹0 cr |
| 31 Jul '26 | 66.00 | 66.00 | 62.10 | 63.60 | −2.90 | −4.36% | 0.00 cr | 63.64 | 83.3% | ₹0 cr |
| 30 Jul '26 | 65.50 | 66.50 | 65.50 | 66.50 | +1.50 | +2.31% | 0.00 cr | 66.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 64.25 | 65.00 | 64.25 | 65.00 | +1.50 | +2.36% | 0.00 cr | 64.63 | 100.0% | ₹0 cr |
| 28 Jul '26 | 64.10 | 64.10 | 63.50 | 63.50 | −0.70 | −1.09% | 0.00 cr | 63.88 | 100.0% | ₹0 cr |
| 27 Jul '26 | 64.20 | 64.20 | 64.20 | 64.20 | +0.25 | +0.39% | 0.00 cr | 64.20 | 100.0% | ₹0 cr |
| 24 Jul '26 | 63.00 | 64.00 | 62.35 | 63.95 | +0.95 | +1.51% | 0.00 cr | 63.13 | 85.7% | ₹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.
