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 | 59.95 | 59.95 | 55.90 | 59.95 | +2.85 | +4.99% | 0.00 cr | 59.78 | 93.3% | ₹0 cr |
| 03 Sep '26 | 55.05 | 58.10 | 55.05 | 57.10 | −0.80 | −1.38% | 0.00 cr | 56.27 | 80.0% | ₹0 cr |
| 02 Sep '26 | 54.00 | 57.90 | 54.00 | 57.90 | +1.30 | +2.30% | 0.00 cr | 55.95 | 100.0% | ₹0 cr |
| 27 Aug '26 | 52.35 | 57.00 | 52.35 | 56.60 | +1.50 | +2.72% | 0.00 cr | 54.49 | 50.0% | ₹0 cr |
| 26 Aug '26 | 55.25 | 55.25 | 55.10 | 55.10 | −2.85 | −4.92% | 0.00 cr | 55.15 | 100.0% | ₹0 cr |
| 25 Aug '26 | 53.30 | 57.95 | 53.30 | 57.95 | +1.95 | +3.48% | 0.00 cr | 54.87 | 66.7% | ₹0 cr |
| 24 Aug '26 | 55.55 | 56.00 | 55.50 | 56.00 | −1.85 | −3.20% | 0.00 cr | 55.68 | 66.7% | ₹0 cr |
| 21 Aug '26 | 57.85 | 57.85 | 57.85 | 57.85 | +2.75 | +4.99% | 0.00 cr | 57.85 | 100.0% | ₹0 cr |
| 20 Aug '26 | 55.10 | 59.85 | 55.10 | 55.10 | −2.90 | −5.00% | 0.00 cr | 56.11 | 75.0% | ₹0 cr |
| 14 Aug '26 | 58.00 | 58.10 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 60.80 | 60.80 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 58.04 | 100.0% | ₹0 cr |
| 12 Aug '26 | 58.00 | 58.00 | 58.00 | 58.00 | −1.00 | −1.69% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 55.10 | 59.00 | 55.10 | 59.00 | +1.00 | +1.72% | 0.00 cr | 57.05 | 100.0% | ₹0 cr |
| 05 Aug '26 | 55.10 | 59.00 | 55.10 | 58.00 | +0.00 | +0.00% | 0.00 cr | 55.90 | 94.4% | ₹0 cr |
| 04 Aug '26 | 57.95 | 59.85 | 57.95 | 58.00 | +1.00 | +1.75% | 0.00 cr | 58.02 | 100.0% | ₹0 cr |
| 03 Aug '26 | 59.00 | 59.00 | 57.00 | 57.00 | −2.00 | −3.39% | 0.00 cr | 57.98 | 100.0% | ₹0 cr |
| 31 Jul '26 | 59.00 | 59.00 | 59.00 | 59.00 | +1.00 | +1.72% | 0.00 cr | 59.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | −1.25 | −2.11% | 0.01 cr | 58.00 | 100.0% | ₹1 cr |
| 28 Jul '26 | 59.25 | 59.25 | 59.25 | 59.25 | −0.25 | −0.42% | 0.00 cr | 59.25 | 100.0% | ₹0 cr |
| 27 Jul '26 | 59.50 | 59.50 | 59.50 | 59.50 | −2.75 | −4.42% | 0.00 cr | 59.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 62.25 | 62.25 | 62.25 | 62.25 | +0.25 | +0.40% | 0.00 cr | 62.25 | 100.0% | ₹0 cr |
| 23 Jul '26 | 62.00 | 62.00 | 62.00 | 62.00 | +2.00 | +3.33% | 0.00 cr | 62.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 59.95 | 60.10 | 59.95 | 60.00 | +2.50 | +4.35% | 0.00 cr | 60.01 | 100.0% | ₹0 cr |
| 21 Jul '26 | 57.50 | 57.50 | 57.50 | 57.50 | +1.55 | +2.77% | 0.00 cr | 57.50 | 100.0% | ₹0 cr |
| 20 Jul '26 | 54.10 | 57.90 | 54.00 | 55.95 | −0.75 | −1.32% | 0.00 cr | 55.33 | 66.7% | ₹0 cr |
| 17 Jul '26 | 56.70 | 56.70 | 56.70 | 56.70 | +2.70 | +5.00% | 0.00 cr | 56.70 | 100.0% | ₹0 cr |
| 16 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | −1.30 | −2.35% | 0.00 cr | 54.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 56.50 | 56.50 | 55.30 | 55.30 | −2.90 | −4.98% | 0.00 cr | 55.65 | 100.0% | ₹0 cr |
| 13 Jul '26 | 58.20 | 58.20 | 58.20 | 58.20 | +0.85 | +1.48% | 0.00 cr | 58.20 | 100.0% | ₹0 cr |
| 09 Jul '26 | 58.25 | 58.95 | 57.10 | 57.35 | −2.75 | −4.58% | 0.00 cr | 57.29 | 97.1% | ₹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.
