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 | 63.80 | 64.98 | 62.22 | 64.45 | +1.16 | +1.83% | 0.03 cr | 63.89 | 50.1% | ₹2 cr |
| 03 Sep '26 | 61.11 | 65.00 | 61.11 | 63.29 | +2.20 | +3.60% | 0.08 cr | 62.91 | 59.0% | ₹5 cr |
| 02 Sep '26 | 60.50 | 61.30 | 60.20 | 61.09 | +0.54 | +0.89% | 0.02 cr | 60.68 | 56.0% | ₹1 cr |
| 01 Sep '26 | 61.09 | 61.71 | 60.00 | 60.55 | −0.14 | −0.23% | 0.03 cr | 60.84 | 71.0% | ₹2 cr |
| 31 Aug '26 | 60.54 | 61.38 | 60.22 | 60.69 | −0.38 | −0.62% | 0.02 cr | 60.87 | 53.5% | ₹1 cr |
| 28 Aug '26 | 60.41 | 61.65 | 60.17 | 61.07 | +0.96 | +1.60% | 0.01 cr | 60.74 | 66.0% | ₹1 cr |
| 27 Aug '26 | 60.46 | 60.99 | 59.81 | 60.11 | −0.35 | −0.58% | 0.01 cr | 60.43 | 62.0% | ₹1 cr |
| 26 Aug '26 | 60.00 | 60.75 | 59.60 | 60.46 | +0.80 | +1.34% | 0.01 cr | 60.18 | 65.4% | ₹1 cr |
| 25 Aug '26 | 60.99 | 61.49 | 59.33 | 59.66 | −1.14 | −1.88% | 0.02 cr | 60.29 | 55.8% | ₹1 cr |
| 24 Aug '26 | 60.01 | 61.88 | 60.01 | 60.80 | +0.84 | +1.40% | 0.02 cr | 60.63 | 57.8% | ₹1 cr |
| 21 Aug '26 | 60.65 | 63.33 | 59.62 | 59.96 | −0.38 | −0.63% | 0.05 cr | 61.14 | 63.7% | ₹3 cr |
| 20 Aug '26 | 61.24 | 61.24 | 60.02 | 60.34 | −0.73 | −1.20% | 0.01 cr | 60.51 | 49.8% | ₹1 cr |
| 19 Aug '26 | 62.01 | 62.02 | 60.66 | 61.07 | −0.86 | −1.39% | 0.01 cr | 61.26 | 53.8% | ₹1 cr |
| 18 Aug '26 | 59.96 | 62.10 | 59.76 | 61.93 | +1.97 | +3.29% | 0.03 cr | 61.47 | 56.3% | ₹2 cr |
| 17 Aug '26 | 59.61 | 60.10 | 59.51 | 59.96 | +0.27 | +0.45% | 0.01 cr | 59.94 | 82.8% | ₹1 cr |
| 14 Aug '26 | 60.98 | 60.99 | 59.35 | 59.69 | −0.74 | −1.22% | 0.01 cr | 60.11 | 71.5% | ₹1 cr |
| 13 Aug '26 | 59.84 | 60.80 | 59.42 | 60.43 | +1.02 | +1.72% | 0.01 cr | 60.24 | 70.8% | ₹0 cr |
| 12 Aug '26 | 60.31 | 60.79 | 59.27 | 59.41 | −0.87 | −1.44% | 0.03 cr | 59.53 | 71.9% | ₹2 cr |
| 11 Aug '26 | 61.00 | 61.63 | 60.14 | 60.28 | −0.72 | −1.18% | 0.01 cr | 60.82 | 73.0% | ₹1 cr |
| 10 Aug '26 | 60.00 | 61.38 | 59.80 | 61.00 | +1.15 | +1.92% | 0.01 cr | 60.69 | 71.1% | ₹1 cr |
| 07 Aug '26 | 60.12 | 61.18 | 59.70 | 59.85 | −0.83 | −1.37% | 0.03 cr | 59.98 | 89.7% | ₹2 cr |
| 06 Aug '26 | 60.58 | 61.10 | 60.26 | 60.68 | +0.06 | +0.10% | 0.01 cr | 60.66 | 67.2% | ₹1 cr |
| 05 Aug '26 | 62.10 | 64.45 | 60.20 | 60.62 | −1.32 | −2.13% | 0.06 cr | 61.94 | 58.9% | ₹4 cr |
| 04 Aug '26 | 61.99 | 62.90 | 61.61 | 61.94 | −0.05 | −0.08% | 0.03 cr | 62.10 | 78.5% | ₹2 cr |
| 03 Aug '26 | 62.40 | 62.84 | 61.65 | 61.99 | +0.96 | +1.57% | 0.03 cr | 62.10 | 82.4% | ₹2 cr |
| 31 Jul '26 | 62.10 | 62.82 | 60.20 | 61.03 | −0.88 | −1.42% | 0.02 cr | 61.52 | 71.8% | ₹1 cr |
| 30 Jul '26 | 62.00 | 62.98 | 61.11 | 61.91 | −0.32 | −0.51% | 0.01 cr | 61.82 | 78.3% | ₹1 cr |
| 29 Jul '26 | 63.40 | 63.54 | 61.74 | 62.23 | −0.66 | −1.05% | 0.01 cr | 62.53 | 64.4% | ₹1 cr |
| 28 Jul '26 | 63.50 | 63.50 | 62.29 | 62.89 | +0.30 | +0.48% | 0.03 cr | 62.88 | 75.1% | ₹2 cr |
| 27 Jul '26 | 61.20 | 64.45 | 61.20 | 62.59 | +1.26 | +2.05% | 0.05 cr | 63.08 | 57.5% | ₹3 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.
