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 | 49.25 | 49.99 | 49.00 | 49.45 | +0.27 | +0.55% | 0.00 cr | 49.37 | 74.5% | ₹0 cr |
| 03 Sep '26 | 49.50 | 50.00 | 49.08 | 49.18 | −0.25 | −0.51% | 0.00 cr | 49.43 | 70.1% | ₹0 cr |
| 02 Sep '26 | 49.60 | 50.00 | 49.30 | 49.43 | −0.12 | −0.24% | 0.00 cr | 49.70 | 87.8% | ₹0 cr |
| 01 Sep '26 | 49.88 | 49.99 | 49.45 | 49.55 | −0.31 | −0.62% | 0.00 cr | 49.68 | 72.2% | ₹0 cr |
| 31 Aug '26 | 50.00 | 50.49 | 49.50 | 49.86 | −0.15 | −0.30% | 0.00 cr | 49.92 | 69.3% | ₹0 cr |
| 28 Aug '26 | 50.70 | 53.14 | 49.50 | 50.01 | +0.09 | +0.18% | 0.01 cr | 50.68 | 38.4% | ₹0 cr |
| 27 Aug '26 | 49.81 | 50.81 | 49.26 | 49.92 | +0.04 | +0.08% | 0.00 cr | 49.88 | 61.7% | ₹0 cr |
| 26 Aug '26 | 50.49 | 50.55 | 49.30 | 49.88 | −0.46 | −0.91% | 0.00 cr | 49.89 | 57.2% | ₹0 cr |
| 25 Aug '26 | 50.43 | 50.80 | 50.00 | 50.34 | +0.16 | +0.32% | 0.00 cr | 50.31 | 69.1% | ₹0 cr |
| 24 Aug '26 | 50.25 | 50.56 | 49.51 | 50.18 | +0.57 | +1.15% | 0.00 cr | 50.12 | 80.6% | ₹0 cr |
| 21 Aug '26 | 49.50 | 50.85 | 49.00 | 49.61 | +0.12 | +0.24% | 0.00 cr | 49.69 | 80.5% | ₹0 cr |
| 20 Aug '26 | 49.46 | 50.00 | 49.25 | 49.49 | +0.03 | +0.06% | 0.00 cr | 49.51 | 62.2% | ₹0 cr |
| 19 Aug '26 | 50.06 | 50.40 | 49.10 | 49.46 | −0.60 | −1.20% | 0.00 cr | 49.77 | 87.0% | ₹0 cr |
| 18 Aug '26 | 50.00 | 51.40 | 49.61 | 50.06 | +0.15 | +0.30% | 0.00 cr | 50.07 | 79.7% | ₹0 cr |
| 17 Aug '26 | 52.01 | 52.01 | 49.75 | 49.91 | −2.18 | −4.19% | 0.01 cr | 50.16 | 86.8% | ₹0 cr |
| 14 Aug '26 | 51.44 | 53.60 | 51.00 | 52.09 | +0.65 | +1.26% | 0.01 cr | 52.85 | 84.0% | ₹0 cr |
| 13 Aug '26 | 50.50 | 52.70 | 49.75 | 51.44 | +1.27 | +2.53% | 0.01 cr | 51.15 | 59.2% | ₹1 cr |
| 12 Aug '26 | 50.01 | 50.53 | 50.00 | 50.17 | −0.10 | −0.20% | 0.00 cr | 50.18 | 68.6% | ₹0 cr |
| 11 Aug '26 | 50.35 | 50.90 | 50.08 | 50.27 | +0.20 | +0.40% | 0.00 cr | 50.36 | 56.1% | ₹0 cr |
| 10 Aug '26 | 50.06 | 50.59 | 50.00 | 50.07 | −0.12 | −0.24% | 0.00 cr | 50.23 | 72.9% | ₹0 cr |
| 07 Aug '26 | 50.77 | 51.02 | 50.05 | 50.19 | −0.58 | −1.14% | 0.00 cr | 50.37 | 87.9% | ₹0 cr |
| 06 Aug '26 | 50.54 | 51.16 | 50.36 | 50.77 | +0.24 | +0.47% | 0.00 cr | 50.69 | 81.4% | ₹0 cr |
| 05 Aug '26 | 52.52 | 52.52 | 49.75 | 50.53 | −1.90 | −3.62% | 0.01 cr | 50.62 | 77.9% | ₹1 cr |
| 04 Aug '26 | 52.44 | 53.49 | 51.66 | 52.43 | +0.87 | +1.69% | 0.00 cr | 52.48 | 66.3% | ₹0 cr |
| 03 Aug '26 | 51.13 | 52.00 | 51.13 | 51.56 | +0.50 | +0.98% | 0.00 cr | 51.74 | 73.0% | ₹0 cr |
| 31 Jul '26 | 52.47 | 52.47 | 51.02 | 51.06 | −0.22 | −0.43% | 0.00 cr | 51.43 | 62.5% | ₹0 cr |
| 30 Jul '26 | 51.44 | 51.97 | 51.00 | 51.28 | +0.09 | +0.18% | 0.00 cr | 51.16 | 82.1% | ₹0 cr |
| 29 Jul '26 | 52.10 | 52.64 | 51.01 | 51.19 | −0.14 | −0.27% | 0.00 cr | 51.30 | 79.0% | ₹0 cr |
| 28 Jul '26 | 52.11 | 52.30 | 51.25 | 51.33 | −0.92 | −1.76% | 0.00 cr | 51.60 | 62.9% | ₹0 cr |
| 27 Jul '26 | 51.00 | 53.52 | 51.00 | 52.25 | +1.13 | +2.21% | 0.00 cr | 52.02 | 33.2% | ₹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.
