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 | 57.60 | 58.95 | 55.60 | 57.76 | +0.59 | +1.03% | 0.03 cr | 57.05 | 41.8% | ₹2 cr |
| 03 Sep '26 | 51.12 | 59.34 | 51.12 | 57.17 | +6.08 | +11.90% | 0.11 cr | 55.86 | 28.6% | ₹6 cr |
| 02 Sep '26 | 51.69 | 52.38 | 50.46 | 51.09 | −0.86 | −1.66% | 0.03 cr | 51.21 | 51.2% | ₹2 cr |
| 01 Sep '26 | 53.40 | 54.30 | 51.50 | 51.95 | −1.67 | −3.11% | 0.02 cr | 52.80 | 59.2% | ₹1 cr |
| 31 Aug '26 | 55.16 | 55.99 | 53.20 | 53.62 | −1.54 | −2.79% | 0.02 cr | 54.01 | 64.8% | ₹1 cr |
| 28 Aug '26 | 55.91 | 56.79 | 54.50 | 55.16 | −0.51 | −0.92% | 0.02 cr | 55.55 | 41.1% | ₹1 cr |
| 27 Aug '26 | 56.08 | 56.49 | 55.35 | 55.67 | −0.10 | −0.18% | 0.01 cr | 55.88 | 52.8% | ₹1 cr |
| 26 Aug '26 | 54.60 | 57.63 | 54.60 | 55.77 | −0.07 | −0.13% | 0.02 cr | 56.13 | 46.2% | ₹1 cr |
| 25 Aug '26 | 56.94 | 57.29 | 55.55 | 55.84 | −1.49 | −2.60% | 0.01 cr | 55.99 | 63.3% | ₹1 cr |
| 24 Aug '26 | 58.51 | 60.05 | 57.00 | 57.33 | −1.17 | −2.00% | 0.02 cr | 57.67 | 48.6% | ₹1 cr |
| 21 Aug '26 | 59.10 | 59.94 | 58.10 | 58.50 | −0.91 | −1.53% | 0.01 cr | 58.89 | 49.3% | ₹1 cr |
| 20 Aug '26 | 58.89 | 60.72 | 58.48 | 59.41 | +0.53 | +0.90% | 0.02 cr | 59.43 | 34.7% | ₹1 cr |
| 19 Aug '26 | 60.77 | 61.90 | 58.51 | 58.88 | −1.58 | −2.61% | 0.02 cr | 59.07 | 45.3% | ₹1 cr |
| 18 Aug '26 | 56.55 | 63.56 | 56.55 | 60.46 | +3.32 | +5.81% | 0.06 cr | 60.52 | 27.2% | ₹3 cr |
| 17 Aug '26 | 56.87 | 58.34 | 55.25 | 57.14 | −1.46 | −2.49% | 0.04 cr | 56.73 | 48.8% | ₹2 cr |
| 14 Aug '26 | 60.00 | 61.99 | 58.49 | 58.60 | −1.68 | −2.79% | 0.03 cr | 59.57 | 49.8% | ₹2 cr |
| 13 Aug '26 | 61.62 | 62.49 | 60.00 | 60.28 | −1.34 | −2.17% | 0.02 cr | 60.52 | 54.1% | ₹1 cr |
| 12 Aug '26 | 62.30 | 63.00 | 60.80 | 61.62 | −0.65 | −1.04% | 0.02 cr | 61.38 | 51.4% | ₹1 cr |
| 11 Aug '26 | 63.74 | 64.00 | 62.05 | 62.27 | −1.47 | −2.31% | 0.02 cr | 62.79 | 59.8% | ₹1 cr |
| 10 Aug '26 | 63.01 | 66.88 | 63.01 | 63.74 | +0.47 | +0.74% | 0.03 cr | 64.42 | 46.9% | ₹2 cr |
| 07 Aug '26 | 65.30 | 66.00 | 63.02 | 63.27 | −2.98 | −4.50% | 0.03 cr | 64.25 | 59.0% | ₹2 cr |
| 06 Aug '26 | 67.85 | 68.85 | 66.00 | 66.25 | −1.57 | −2.31% | 0.03 cr | 66.79 | 63.5% | ₹2 cr |
| 05 Aug '26 | 67.35 | 70.30 | 67.35 | 67.82 | −0.22 | −0.32% | 0.05 cr | 68.70 | 42.8% | ₹3 cr |
| 04 Aug '26 | 70.44 | 71.14 | 67.67 | 68.04 | −3.64 | −5.08% | 0.05 cr | 68.93 | 57.6% | ₹4 cr |
| 03 Aug '26 | 71.30 | 74.50 | 69.50 | 71.68 | −1.47 | −2.01% | 0.05 cr | 70.34 | — | ₹3 cr |
| 31 Jul '26 | 66.21 | 73.17 | 66.21 | 73.15 | +3.46 | +4.96% | 0.09 cr | 68.48 | — | ₹6 cr |
| 30 Jul '26 | 69.69 | 72.50 | 69.69 | 69.69 | −3.66 | −4.99% | 0.06 cr | 69.84 | — | ₹4 cr |
| 29 Jul '26 | 73.35 | 73.35 | 73.35 | 73.35 | −3.86 | −5.00% | 0.01 cr | 73.35 | — | ₹1 cr |
| 28 Jul '26 | 77.21 | 77.21 | 77.21 | 77.21 | −4.06 | −5.00% | 0.00 cr | 77.21 | — | ₹0 cr |
| 27 Jul '26 | 81.27 | 81.27 | 81.27 | 81.27 | −4.27 | −4.99% | 0.00 cr | 81.27 | — | ₹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.
