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 | 51.90 | 52.00 | 51.00 | 51.83 | +1.14 | +2.25% | 0.01 cr | 51.42 | — | ₹1 cr |
| 03 Sep '26 | 51.20 | 52.45 | 50.25 | 50.69 | −0.56 | −1.09% | 0.02 cr | 51.55 | — | ₹1 cr |
| 02 Sep '26 | 50.94 | 51.50 | 50.02 | 51.25 | +0.31 | +0.61% | 0.01 cr | 51.18 | — | ₹0 cr |
| 01 Sep '26 | 52.00 | 52.00 | 50.00 | 50.94 | −0.48 | −0.93% | 0.01 cr | 51.30 | — | ₹0 cr |
| 31 Aug '26 | 51.75 | 53.00 | 50.00 | 51.42 | −0.16 | −0.31% | 0.04 cr | 51.16 | — | ₹2 cr |
| 28 Aug '26 | 50.20 | 52.00 | 48.51 | 51.58 | +1.63 | +3.26% | 0.02 cr | 50.55 | — | ₹1 cr |
| 27 Aug '26 | 50.00 | 50.40 | 48.51 | 49.95 | +1.50 | +3.10% | 0.01 cr | 49.39 | — | ₹0 cr |
| 26 Aug '26 | 51.10 | 52.00 | 48.42 | 48.45 | −2.51 | −4.93% | 0.03 cr | 49.54 | — | ₹1 cr |
| 25 Aug '26 | 52.49 | 52.49 | 50.50 | 50.96 | −0.43 | −0.84% | 0.03 cr | 51.21 | 74.6% | ₹1 cr |
| 24 Aug '26 | 51.21 | 54.77 | 51.00 | 51.39 | +0.61 | +1.20% | 0.09 cr | 52.76 | 41.9% | ₹5 cr |
| 21 Aug '26 | 50.00 | 51.10 | 50.00 | 50.78 | +1.07 | +2.15% | 0.02 cr | 50.69 | 62.2% | ₹1 cr |
| 20 Aug '26 | 49.90 | 51.00 | 49.60 | 49.71 | +0.05 | +0.10% | 0.01 cr | 50.09 | 60.1% | ₹1 cr |
| 19 Aug '26 | 50.25 | 51.00 | 48.42 | 49.66 | −0.26 | −0.52% | 0.03 cr | 49.80 | 59.8% | ₹1 cr |
| 18 Aug '26 | 52.00 | 52.20 | 49.61 | 49.92 | −1.00 | −1.96% | 0.03 cr | 50.65 | 57.2% | ₹2 cr |
| 17 Aug '26 | 50.89 | 52.50 | 50.52 | 50.92 | +0.94 | +1.88% | 0.03 cr | 51.04 | 52.0% | ₹2 cr |
| 14 Aug '26 | 50.50 | 52.25 | 49.50 | 49.98 | +1.46 | +3.01% | 0.06 cr | 50.53 | 46.0% | ₹3 cr |
| 13 Aug '26 | 50.10 | 51.25 | 48.13 | 48.52 | −1.57 | −3.13% | 0.05 cr | 49.21 | 49.5% | ₹2 cr |
| 12 Aug '26 | 51.45 | 52.40 | 49.54 | 50.09 | −0.36 | −0.71% | 0.06 cr | 50.86 | 70.7% | ₹3 cr |
| 11 Aug '26 | 51.90 | 53.56 | 49.50 | 50.45 | −0.15 | −0.30% | 0.07 cr | 51.30 | 57.9% | ₹4 cr |
| 10 Aug '26 | 46.89 | 50.60 | 45.01 | 50.60 | +4.60 | +10.00% | 0.08 cr | 48.99 | 62.6% | ₹4 cr |
| 07 Aug '26 | 46.21 | 47.00 | 44.50 | 46.00 | +0.03 | +0.07% | 0.03 cr | 45.30 | 64.4% | ₹1 cr |
| 06 Aug '26 | 46.40 | 46.54 | 44.71 | 45.97 | +1.64 | +3.70% | 0.06 cr | 46.08 | 67.3% | ₹3 cr |
| 05 Aug '26 | 44.32 | 44.33 | 43.00 | 44.33 | +2.11 | +5.00% | 0.02 cr | 44.26 | 79.2% | ₹1 cr |
| 04 Aug '26 | 40.95 | 42.22 | 40.81 | 42.22 | +2.01 | +5.00% | 0.03 cr | 41.93 | 66.9% | ₹1 cr |
| 03 Aug '26 | 39.80 | 41.40 | 39.80 | 40.21 | +0.24 | +0.60% | 0.01 cr | 40.74 | 70.9% | ₹1 cr |
| 31 Jul '26 | 39.25 | 40.50 | 39.25 | 39.97 | +0.06 | +0.15% | 0.01 cr | 39.95 | 67.7% | ₹0 cr |
| 30 Jul '26 | 39.50 | 40.61 | 39.50 | 39.91 | +0.38 | +0.96% | 0.01 cr | 39.70 | 74.9% | ₹0 cr |
| 29 Jul '26 | 41.50 | 41.50 | 39.15 | 39.53 | −0.79 | −1.96% | 0.01 cr | 39.69 | 54.3% | ₹0 cr |
| 28 Jul '26 | 40.42 | 41.48 | 39.20 | 40.32 | −0.19 | −0.47% | 0.04 cr | 40.64 | 68.2% | ₹2 cr |
| 27 Jul '26 | 42.05 | 42.05 | 40.30 | 40.51 | −0.31 | −0.76% | 0.02 cr | 40.77 | 75.0% | ₹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.
