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 | 72.40 | 73.12 | 71.43 | 72.23 | −0.62 | −0.85% | 0.00 cr | 72.40 | 83.6% | ₹0 cr |
| 03 Sep '26 | 73.20 | 74.17 | 72.62 | 72.85 | +0.36 | +0.50% | 0.00 cr | 73.21 | 63.9% | ₹0 cr |
| 02 Sep '26 | 72.43 | 73.00 | 72.22 | 72.49 | −0.55 | −0.75% | 0.00 cr | 72.52 | 97.4% | ₹0 cr |
| 01 Sep '26 | 73.89 | 73.90 | 72.22 | 73.04 | −0.36 | −0.49% | 0.00 cr | 73.38 | 81.4% | ₹0 cr |
| 31 Aug '26 | 73.00 | 74.50 | 72.12 | 73.40 | +0.21 | +0.29% | 0.00 cr | 73.16 | 65.0% | ₹0 cr |
| 28 Aug '26 | 73.00 | 77.14 | 73.00 | 73.19 | +0.56 | +0.77% | 0.00 cr | 74.74 | 72.6% | ₹0 cr |
| 27 Aug '26 | 74.29 | 74.29 | 72.12 | 72.63 | −0.93 | −1.26% | 0.00 cr | 72.55 | 64.4% | ₹0 cr |
| 26 Aug '26 | 73.70 | 74.19 | 72.62 | 73.56 | +0.95 | +1.31% | 0.00 cr | 73.42 | 70.4% | ₹0 cr |
| 25 Aug '26 | 73.00 | 75.00 | 72.00 | 72.61 | −1.09 | −1.48% | 0.00 cr | 73.31 | 73.5% | ₹0 cr |
| 24 Aug '26 | 74.13 | 75.44 | 72.65 | 73.70 | −0.43 | −0.58% | 0.00 cr | 73.61 | 66.3% | ₹0 cr |
| 21 Aug '26 | 75.07 | 75.40 | 73.12 | 74.13 | −0.08 | −0.11% | 0.00 cr | 74.19 | 84.1% | ₹0 cr |
| 20 Aug '26 | 74.01 | 76.36 | 74.01 | 74.21 | −0.28 | −0.38% | 0.00 cr | 75.00 | 70.7% | ₹0 cr |
| 19 Aug '26 | 74.15 | 75.50 | 73.12 | 74.49 | −0.37 | −0.49% | 0.00 cr | 73.82 | 74.5% | ₹0 cr |
| 18 Aug '26 | 74.02 | 75.00 | 74.02 | 74.86 | −0.74 | −0.98% | 0.00 cr | 74.53 | 76.7% | ₹0 cr |
| 17 Aug '26 | 77.87 | 77.87 | 73.00 | 75.60 | +0.39 | +0.52% | 0.00 cr | 74.59 | 95.9% | ₹0 cr |
| 14 Aug '26 | 76.50 | 76.50 | 75.00 | 75.21 | −1.79 | −2.32% | 0.00 cr | 75.34 | 76.9% | ₹0 cr |
| 13 Aug '26 | 76.67 | 77.50 | 76.60 | 77.00 | −0.13 | −0.17% | 0.00 cr | 76.96 | 82.8% | ₹0 cr |
| 12 Aug '26 | 76.00 | 78.47 | 75.52 | 77.13 | −0.12 | −0.16% | 0.00 cr | 77.32 | 74.6% | ₹0 cr |
| 11 Aug '26 | 75.40 | 77.95 | 75.40 | 77.25 | +1.54 | +2.03% | 0.00 cr | 76.71 | 68.7% | ₹0 cr |
| 10 Aug '26 | 77.70 | 78.38 | 75.22 | 75.71 | −1.92 | −2.47% | 0.00 cr | 76.68 | 58.3% | ₹0 cr |
| 07 Aug '26 | 76.91 | 77.79 | 76.89 | 77.63 | +1.21 | +1.58% | 0.00 cr | 77.53 | 88.8% | ₹0 cr |
| 06 Aug '26 | 77.54 | 78.24 | 76.00 | 76.42 | −1.12 | −1.44% | 0.00 cr | 76.79 | 70.1% | ₹0 cr |
| 05 Aug '26 | 78.00 | 78.00 | 76.92 | 77.54 | +0.61 | +0.79% | 0.00 cr | 77.70 | 68.1% | ₹0 cr |
| 04 Aug '26 | 76.75 | 78.25 | 76.71 | 76.93 | +0.28 | +0.37% | 0.00 cr | 77.42 | 97.2% | ₹0 cr |
| 03 Aug '26 | 76.61 | 78.49 | 75.20 | 76.65 | +0.26 | +0.34% | 0.00 cr | 76.61 | 55.6% | ₹0 cr |
| 31 Jul '26 | 76.30 | 77.67 | 75.53 | 76.39 | −0.69 | −0.90% | 0.00 cr | 76.80 | 73.6% | ₹0 cr |
| 30 Jul '26 | 77.20 | 78.85 | 76.16 | 77.08 | +0.54 | +0.71% | 0.00 cr | 77.42 | 57.7% | ₹0 cr |
| 29 Jul '26 | 75.12 | 78.00 | 75.12 | 76.54 | +1.46 | +1.94% | 0.00 cr | 76.42 | 61.3% | ₹0 cr |
| 28 Jul '26 | 75.65 | 77.00 | 74.72 | 75.08 | −0.76 | −1.00% | 0.00 cr | 75.09 | 74.5% | ₹0 cr |
| 27 Jul '26 | 76.50 | 76.98 | 75.60 | 75.84 | +0.00 | +0.00% | 0.00 cr | 76.41 | 82.2% | ₹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.
