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 | 59.05 | 60.00 | 58.85 | 58.85 | −2.15 | −3.52% | 0.00 cr | 59.53 | 100.0% | ₹0 cr |
| 03 Sep '26 | 60.50 | 61.00 | 59.90 | 61.00 | +0.50 | +0.83% | 0.00 cr | 60.60 | 100.0% | ₹0 cr |
| 02 Sep '26 | 60.50 | 60.50 | 60.50 | 60.50 | +0.00 | +0.00% | 0.00 cr | 60.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 60.60 | 61.10 | 60.05 | 60.50 | −1.50 | −2.42% | 0.00 cr | 60.63 | 87.5% | ₹0 cr |
| 31 Aug '26 | 62.00 | 62.05 | 62.00 | 62.00 | −2.90 | −4.47% | 0.00 cr | 62.01 | 100.0% | ₹0 cr |
| 28 Aug '26 | 62.25 | 64.90 | 62.25 | 64.90 | +2.65 | +4.26% | 0.00 cr | 63.58 | 50.0% | ₹0 cr |
| 27 Aug '26 | 64.25 | 64.25 | 62.25 | 62.25 | −1.95 | −3.04% | 0.00 cr | 63.39 | 75.0% | ₹0 cr |
| 26 Aug '26 | 64.10 | 64.30 | 64.10 | 64.20 | +0.10 | +0.16% | 0.00 cr | 64.20 | 75.0% | ₹0 cr |
| 25 Aug '26 | 65.45 | 65.70 | 62.55 | 64.10 | −1.65 | −2.51% | 0.00 cr | 64.11 | 80.0% | ₹0 cr |
| 24 Aug '26 | 68.15 | 68.70 | 65.60 | 65.75 | −0.05 | −0.08% | 0.00 cr | 67.37 | 90.9% | ₹0 cr |
| 21 Aug '26 | 63.00 | 65.80 | 63.00 | 65.80 | +3.10 | +4.94% | 0.00 cr | 65.58 | 86.7% | ₹0 cr |
| 20 Aug '26 | 60.90 | 64.90 | 60.90 | 62.70 | −0.70 | −1.10% | 0.00 cr | 62.92 | 83.3% | ₹0 cr |
| 19 Aug '26 | 64.05 | 64.05 | 62.70 | 63.40 | −2.50 | −3.79% | 0.00 cr | 63.44 | 66.7% | ₹0 cr |
| 18 Aug '26 | 68.10 | 68.20 | 65.90 | 65.90 | −2.20 | −3.23% | 0.00 cr | 67.31 | 100.0% | ₹0 cr |
| 17 Aug '26 | 67.50 | 68.10 | 67.50 | 68.10 | +0.60 | +0.89% | 0.00 cr | 67.95 | 75.0% | ₹0 cr |
| 14 Aug '26 | 67.00 | 69.00 | 67.00 | 67.50 | −0.50 | −0.74% | 0.00 cr | 67.68 | 66.7% | ₹0 cr |
| 13 Aug '26 | 70.00 | 70.00 | 68.00 | 68.00 | −2.00 | −2.86% | 0.00 cr | 68.81 | 100.0% | ₹0 cr |
| 12 Aug '26 | 70.45 | 71.40 | 69.00 | 70.00 | +2.00 | +2.94% | 0.00 cr | 70.72 | 95.2% | ₹0 cr |
| 11 Aug '26 | 67.70 | 68.70 | 67.15 | 68.00 | +1.65 | +2.49% | 0.00 cr | 67.92 | 95.7% | ₹0 cr |
| 10 Aug '26 | 67.20 | 68.55 | 65.90 | 66.35 | −0.85 | −1.26% | 0.00 cr | 66.98 | 72.7% | ₹0 cr |
| 07 Aug '26 | 68.95 | 71.05 | 66.60 | 67.20 | −1.95 | −2.82% | 0.00 cr | 68.90 | 82.0% | ₹0 cr |
| 06 Aug '26 | 69.50 | 70.00 | 67.30 | 69.15 | −1.45 | −2.05% | 0.00 cr | 68.91 | 65.0% | ₹0 cr |
| 05 Aug '26 | 71.10 | 71.50 | 70.60 | 70.60 | −3.70 | −4.98% | 0.00 cr | 70.76 | 80.0% | ₹0 cr |
| 04 Aug '26 | 75.15 | 75.90 | 74.30 | 74.30 | −3.90 | −4.99% | 0.01 cr | 74.51 | 81.9% | ₹0 cr |
| 03 Aug '26 | 84.00 | 84.00 | 77.25 | 78.20 | −3.10 | −3.81% | 0.01 cr | 79.42 | 85.2% | ₹1 cr |
| 31 Jul '26 | 78.20 | 82.20 | 74.75 | 81.30 | +3.00 | +3.83% | 0.01 cr | 79.61 | 50.0% | ₹1 cr |
| 30 Jul '26 | 78.30 | 78.30 | 73.00 | 78.30 | +3.70 | +4.96% | 0.02 cr | 77.66 | 52.6% | ₹2 cr |
| 29 Jul '26 | 74.60 | 74.60 | 74.60 | 74.60 | +3.55 | +5.00% | 0.00 cr | 74.60 | 100.0% | ₹0 cr |
| 28 Jul '26 | 71.05 | 71.05 | 71.05 | 71.05 | +3.35 | +4.95% | 0.00 cr | 71.05 | 100.0% | ₹0 cr |
| 27 Jul '26 | 63.85 | 67.70 | 63.85 | 67.70 | +3.20 | +4.96% | 0.01 cr | 66.16 | 84.6% | ₹1 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.
