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 | 50.76 | 53.50 | 50.45 | 52.97 | +2.56 | +5.08% | 0.82 cr | 52.33 | 33.5% | ₹43 cr |
| 03 Sep '26 | 50.86 | 51.70 | 50.20 | 50.41 | −0.06 | −0.12% | 0.33 cr | 50.99 | 55.4% | ₹17 cr |
| 02 Sep '26 | 51.10 | 51.29 | 50.20 | 50.47 | −0.63 | −1.23% | 0.44 cr | 50.70 | 47.3% | ₹22 cr |
| 01 Sep '26 | 52.10 | 52.47 | 50.60 | 51.10 | −1.00 | −1.92% | 0.34 cr | 51.52 | 42.8% | ₹17 cr |
| 31 Aug '26 | 52.74 | 53.19 | 51.65 | 52.10 | −0.39 | −0.74% | 0.54 cr | 52.48 | 42.7% | ₹28 cr |
| 28 Aug '26 | 54.00 | 54.00 | 52.21 | 52.49 | −1.15 | −2.14% | 0.46 cr | 53.02 | 54.9% | ₹24 cr |
| 27 Aug '26 | 54.53 | 54.80 | 53.47 | 53.64 | −0.88 | −1.61% | 0.33 cr | 54.00 | 55.4% | ₹18 cr |
| 26 Aug '26 | 54.73 | 55.15 | 54.40 | 54.52 | +0.04 | +0.07% | 0.41 cr | 54.82 | 54.8% | ₹23 cr |
| 25 Aug '26 | 54.34 | 54.64 | 53.55 | 54.48 | +0.53 | +0.98% | 0.30 cr | 54.04 | 50.0% | ₹16 cr |
| 24 Aug '26 | 54.59 | 55.28 | 53.80 | 53.95 | −0.40 | −0.74% | 0.29 cr | 54.52 | 51.7% | ₹16 cr |
| 21 Aug '26 | 54.80 | 55.09 | 54.25 | 54.35 | −0.40 | −0.73% | 0.30 cr | 54.78 | 66.4% | ₹17 cr |
| 20 Aug '26 | 55.00 | 55.17 | 54.60 | 54.75 | +0.28 | +0.51% | 0.26 cr | 54.84 | 48.3% | ₹14 cr |
| 19 Aug '26 | 55.00 | 55.17 | 54.10 | 54.47 | −0.50 | −0.91% | 0.26 cr | 54.70 | 56.5% | ₹14 cr |
| 18 Aug '26 | 55.29 | 55.86 | 54.82 | 54.97 | −0.32 | −0.58% | 0.28 cr | 55.04 | 60.2% | ₹15 cr |
| 17 Aug '26 | 55.90 | 55.90 | 54.90 | 55.29 | −0.69 | −1.23% | 0.59 cr | 55.20 | 53.9% | ₹33 cr |
| 14 Aug '26 | 56.86 | 57.33 | 55.66 | 55.98 | −0.75 | −1.32% | 0.53 cr | 56.35 | 55.5% | ₹30 cr |
| 13 Aug '26 | 57.75 | 57.75 | 56.58 | 56.73 | −0.43 | −0.75% | 0.35 cr | 57.06 | 57.0% | ₹20 cr |
| 12 Aug '26 | 58.80 | 59.10 | 57.02 | 57.16 | −1.47 | −2.51% | 0.51 cr | 57.77 | 51.6% | ₹30 cr |
| 11 Aug '26 | 61.00 | 61.30 | 58.10 | 58.63 | −2.41 | −3.95% | 1.59 cr | 59.22 | 42.7% | ₹94 cr |
| 10 Aug '26 | 61.70 | 61.80 | 57.50 | 61.04 | −2.29 | −3.62% | 3.22 cr | 59.60 | 34.8% | ₹192 cr |
| 07 Aug '26 | 63.26 | 63.82 | 62.30 | 63.33 | +0.07 | +0.11% | 0.66 cr | 63.14 | 46.6% | ₹42 cr |
| 06 Aug '26 | 62.20 | 64.10 | 61.15 | 63.26 | +1.16 | +1.87% | 1.22 cr | 62.99 | 45.1% | ₹77 cr |
| 05 Aug '26 | 61.09 | 62.54 | 61.00 | 62.10 | +1.10 | +1.80% | 0.56 cr | 62.02 | 50.1% | ₹35 cr |
| 04 Aug '26 | 62.05 | 62.09 | 60.55 | 61.00 | −1.41 | −2.26% | 0.37 cr | 61.30 | 50.9% | ₹22 cr |
| 03 Aug '26 | 60.69 | 62.95 | 60.15 | 62.41 | +2.17 | +3.60% | 1.09 cr | 62.01 | 53.1% | ₹68 cr |
| 31 Jul '26 | 59.59 | 61.85 | 58.44 | 60.24 | +1.30 | +2.21% | 1.42 cr | 60.54 | 43.0% | ₹86 cr |
| 30 Jul '26 | 58.00 | 61.01 | 57.65 | 58.94 | +0.88 | +1.52% | 1.64 cr | 59.51 | 36.5% | ₹98 cr |
| 29 Jul '26 | 57.35 | 58.40 | 56.90 | 58.06 | +1.36 | +2.40% | 0.33 cr | 57.89 | 54.3% | ₹19 cr |
| 28 Jul '26 | 57.25 | 57.55 | 56.60 | 56.70 | −0.35 | −0.61% | 0.13 cr | 56.97 | 52.3% | ₹7 cr |
| 27 Jul '26 | 56.88 | 58.07 | 56.82 | 57.05 | +0.80 | +1.42% | 0.20 cr | 57.45 | 43.7% | ₹12 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.
