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 | 58.00 | 61.75 | 58.00 | 60.32 | +1.81 | +3.09% | 0.01 cr | 60.78 | 60.9% | ₹0 cr |
| 03 Sep '26 | 57.40 | 60.99 | 56.61 | 58.51 | +1.12 | +1.95% | 0.02 cr | 59.56 | 48.0% | ₹1 cr |
| 02 Sep '26 | 57.02 | 58.50 | 55.55 | 57.39 | +0.37 | +0.65% | 0.00 cr | 56.64 | 59.6% | ₹0 cr |
| 01 Sep '26 | 56.65 | 59.65 | 55.75 | 57.02 | +0.75 | +1.33% | 0.01 cr | 57.94 | 55.1% | ₹0 cr |
| 31 Aug '26 | 54.70 | 58.75 | 52.00 | 56.27 | +3.89 | +7.43% | 0.01 cr | 56.45 | 66.0% | ₹0 cr |
| 28 Aug '26 | 53.25 | 54.50 | 51.73 | 52.38 | −0.95 | −1.78% | 0.00 cr | 52.72 | 80.5% | ₹0 cr |
| 27 Aug '26 | 52.51 | 54.50 | 52.41 | 53.33 | +0.74 | +1.41% | 0.00 cr | 53.34 | 62.5% | ₹0 cr |
| 26 Aug '26 | 55.00 | 55.00 | 52.20 | 52.59 | −0.88 | −1.65% | 0.00 cr | 53.31 | 82.4% | ₹0 cr |
| 25 Aug '26 | 52.49 | 54.70 | 52.49 | 53.47 | −0.09 | −0.17% | 0.00 cr | 53.51 | 74.5% | ₹0 cr |
| 24 Aug '26 | 53.55 | 55.80 | 53.50 | 53.56 | −0.74 | −1.36% | 0.00 cr | 53.65 | 91.3% | ₹0 cr |
| 21 Aug '26 | 54.47 | 55.00 | 53.11 | 54.30 | +0.36 | +0.67% | 0.00 cr | 54.27 | 73.5% | ₹0 cr |
| 20 Aug '26 | 53.25 | 55.10 | 52.06 | 53.94 | +1.25 | +2.37% | 0.00 cr | 54.18 | 84.9% | ₹0 cr |
| 19 Aug '26 | 53.35 | 55.50 | 52.12 | 52.69 | −0.66 | −1.24% | 0.00 cr | 53.76 | 58.1% | ₹0 cr |
| 18 Aug '26 | 51.41 | 54.99 | 51.41 | 53.35 | +1.94 | +3.77% | 0.00 cr | 53.90 | 65.0% | ₹0 cr |
| 17 Aug '26 | 54.80 | 55.40 | 50.80 | 51.41 | −3.39 | −6.19% | 0.01 cr | 51.94 | 82.2% | ₹0 cr |
| 14 Aug '26 | 57.20 | 58.00 | 54.30 | 54.80 | −1.10 | −1.97% | 0.01 cr | 56.03 | 62.8% | ₹0 cr |
| 13 Aug '26 | 61.41 | 61.41 | 54.62 | 55.90 | +4.72 | +9.22% | 0.04 cr | 58.05 | 38.6% | ₹2 cr |
| 12 Aug '26 | 51.60 | 53.00 | 48.30 | 51.18 | −0.76 | −1.46% | 0.00 cr | 51.02 | 58.8% | ₹0 cr |
| 11 Aug '26 | 47.72 | 53.00 | 46.60 | 51.94 | +4.69 | +9.93% | 0.01 cr | 51.27 | 48.4% | ₹1 cr |
| 10 Aug '26 | 48.00 | 48.00 | 46.06 | 47.25 | +0.38 | +0.81% | 0.00 cr | 47.03 | 41.8% | ₹0 cr |
| 07 Aug '26 | 47.45 | 47.45 | 46.00 | 46.87 | +0.48 | +1.03% | 0.00 cr | 46.47 | 67.0% | ₹0 cr |
| 06 Aug '26 | 47.05 | 47.50 | 46.33 | 46.39 | −0.29 | −0.62% | 0.00 cr | 46.60 | 63.9% | ₹0 cr |
| 05 Aug '26 | 47.00 | 48.20 | 46.09 | 46.68 | +0.44 | +0.95% | 0.00 cr | 47.26 | 73.5% | ₹0 cr |
| 04 Aug '26 | 47.95 | 48.51 | 45.30 | 46.24 | −1.28 | −2.69% | 0.00 cr | 46.46 | 73.5% | ₹0 cr |
| 03 Aug '26 | 46.99 | 47.99 | 46.43 | 47.52 | +1.09 | +2.35% | 0.00 cr | 47.22 | 41.7% | ₹0 cr |
| 31 Jul '26 | 46.51 | 48.15 | 46.30 | 46.43 | −0.41 | −0.88% | 0.00 cr | 46.64 | 87.8% | ₹0 cr |
| 30 Jul '26 | 47.00 | 47.46 | 46.30 | 46.84 | −0.64 | −1.35% | 0.00 cr | 46.91 | 93.0% | ₹0 cr |
| 29 Jul '26 | 47.05 | 48.42 | 46.30 | 47.48 | +0.29 | +0.61% | 0.00 cr | 47.32 | 51.8% | ₹0 cr |
| 28 Jul '26 | 47.20 | 48.60 | 46.65 | 47.19 | −0.38 | −0.80% | 0.00 cr | 47.69 | 78.3% | ₹0 cr |
| 27 Jul '26 | 49.30 | 50.29 | 47.22 | 47.57 | −2.11 | −4.25% | 0.00 cr | 48.78 | 56.9% | ₹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.
