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 | 60.40 | 61.55 | 60.25 | 61.40 | +0.41 | +0.67% | 0.01 cr | 61.03 | 67.3% | ₹0 cr |
| 03 Sep '26 | 60.84 | 61.15 | 60.21 | 60.99 | +0.15 | +0.25% | 0.00 cr | 60.75 | 50.7% | ₹0 cr |
| 02 Sep '26 | 60.35 | 60.97 | 60.00 | 60.84 | +0.53 | +0.88% | 0.00 cr | 60.66 | 69.1% | ₹0 cr |
| 01 Sep '26 | 60.94 | 61.30 | 60.17 | 60.31 | −0.63 | −1.03% | 0.00 cr | 60.61 | 71.7% | ₹0 cr |
| 31 Aug '26 | 61.29 | 61.92 | 60.45 | 60.94 | −0.44 | −0.72% | 0.00 cr | 60.96 | 54.0% | ₹0 cr |
| 28 Aug '26 | 61.01 | 61.83 | 60.91 | 61.38 | +0.09 | +0.15% | 0.00 cr | 61.32 | 67.9% | ₹0 cr |
| 27 Aug '26 | 61.82 | 62.11 | 61.00 | 61.29 | −0.22 | −0.36% | 0.00 cr | 61.46 | 66.7% | ₹0 cr |
| 26 Aug '26 | 61.45 | 62.14 | 60.81 | 61.51 | +0.64 | +1.05% | 0.00 cr | 61.21 | 59.6% | ₹0 cr |
| 25 Aug '26 | 61.12 | 61.68 | 60.70 | 60.87 | −0.25 | −0.41% | 0.01 cr | 60.97 | 73.6% | ₹0 cr |
| 24 Aug '26 | 60.75 | 62.29 | 60.75 | 61.12 | −0.13 | −0.21% | 0.01 cr | 61.40 | 56.0% | ₹0 cr |
| 21 Aug '26 | 61.60 | 61.99 | 60.22 | 61.25 | −0.03 | −0.05% | 0.01 cr | 61.21 | 62.9% | ₹0 cr |
| 20 Aug '26 | 61.90 | 62.19 | 61.05 | 61.28 | +0.09 | +0.15% | 0.00 cr | 61.55 | 65.3% | ₹0 cr |
| 19 Aug '26 | 62.00 | 62.47 | 61.10 | 61.19 | −1.05 | −1.69% | 0.01 cr | 61.61 | 69.3% | ₹0 cr |
| 18 Aug '26 | 62.18 | 62.55 | 61.65 | 62.24 | +0.52 | +0.84% | 0.00 cr | 61.97 | 66.2% | ₹0 cr |
| 17 Aug '26 | 62.60 | 63.28 | 60.61 | 61.72 | −2.16 | −3.38% | 0.01 cr | 62.14 | 57.3% | ₹1 cr |
| 14 Aug '26 | 64.68 | 64.74 | 63.21 | 63.88 | −1.86 | −2.83% | 0.01 cr | 63.86 | 60.6% | ₹1 cr |
| 13 Aug '26 | 67.19 | 67.95 | 63.00 | 65.74 | −1.33 | −1.98% | 0.04 cr | 65.98 | 39.1% | ₹3 cr |
| 12 Aug '26 | 68.99 | 68.99 | 66.70 | 67.07 | −1.37 | −2.00% | 0.01 cr | 67.27 | 75.0% | ₹1 cr |
| 11 Aug '26 | 68.19 | 69.24 | 68.07 | 68.44 | +0.42 | +0.62% | 0.01 cr | 68.65 | 70.4% | ₹1 cr |
| 10 Aug '26 | 67.70 | 68.85 | 67.33 | 68.02 | +0.78 | +1.16% | 0.01 cr | 68.17 | 64.5% | ₹1 cr |
| 07 Aug '26 | 68.55 | 68.61 | 67.07 | 67.24 | −1.02 | −1.49% | 0.01 cr | 67.65 | 70.1% | ₹1 cr |
| 06 Aug '26 | 68.15 | 68.84 | 67.71 | 68.26 | +0.11 | +0.16% | 0.01 cr | 68.37 | 68.7% | ₹0 cr |
| 05 Aug '26 | 68.40 | 69.29 | 68.01 | 68.15 | −0.24 | −0.35% | 0.01 cr | 68.60 | 63.8% | ₹1 cr |
| 04 Aug '26 | 67.85 | 68.84 | 67.00 | 68.39 | +0.74 | +1.09% | 0.01 cr | 68.14 | 63.5% | ₹0 cr |
| 03 Aug '26 | 66.12 | 69.49 | 66.12 | 67.65 | +1.53 | +2.31% | 0.03 cr | 68.07 | 54.8% | ₹2 cr |
| 31 Jul '26 | 67.10 | 67.52 | 65.90 | 66.12 | −0.96 | −1.43% | 0.01 cr | 66.61 | 74.0% | ₹1 cr |
| 30 Jul '26 | 67.20 | 68.80 | 66.85 | 67.08 | +0.26 | +0.39% | 0.02 cr | 67.58 | 50.8% | ₹1 cr |
| 29 Jul '26 | 66.25 | 67.99 | 66.00 | 66.82 | +0.96 | +1.46% | 0.02 cr | 67.21 | 50.5% | ₹1 cr |
| 28 Jul '26 | 64.70 | 67.05 | 64.12 | 65.86 | +1.67 | +2.60% | 0.02 cr | 65.95 | 46.1% | ₹1 cr |
| 27 Jul '26 | 64.04 | 65.33 | 63.96 | 64.19 | +0.15 | +0.23% | 0.00 cr | 64.48 | 53.3% | ₹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.
