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 | 55.97 | 56.14 | 55.20 | 55.66 | +0.82 | +1.50% | 0.22 cr | 55.66 | 35.7% | ₹12 cr |
| 03 Sep '26 | 56.79 | 57.73 | 54.48 | 54.84 | −1.56 | −2.77% | 0.48 cr | 55.76 | 48.6% | ₹27 cr |
| 02 Sep '26 | 56.45 | 57.49 | 55.71 | 56.40 | +0.20 | +0.36% | 0.27 cr | 56.66 | 36.5% | ₹15 cr |
| 01 Sep '26 | 58.00 | 58.61 | 55.90 | 56.20 | −2.01 | −3.45% | 0.36 cr | 56.91 | 48.3% | ₹20 cr |
| 31 Aug '26 | 61.17 | 61.32 | 57.53 | 58.21 | −2.95 | −4.82% | 0.35 cr | 59.06 | 42.0% | ₹21 cr |
| 28 Aug '26 | 59.96 | 61.96 | 58.78 | 61.16 | +1.88 | +3.17% | 0.65 cr | 60.60 | 35.1% | ₹40 cr |
| 27 Aug '26 | 55.95 | 60.49 | 55.95 | 59.28 | +3.36 | +6.01% | 0.81 cr | 58.40 | 29.5% | ₹48 cr |
| 26 Aug '26 | 57.00 | 57.60 | 55.66 | 55.92 | −1.07 | −1.88% | 0.54 cr | 56.37 | 38.1% | ₹30 cr |
| 25 Aug '26 | 59.80 | 61.85 | 56.00 | 56.99 | −2.44 | −4.11% | 1.27 cr | 58.84 | 25.8% | ₹74 cr |
| 24 Aug '26 | 60.01 | 60.98 | 58.57 | 59.43 | −0.77 | −1.28% | 0.52 cr | 59.56 | 38.1% | ₹31 cr |
| 21 Aug '26 | 62.00 | 62.80 | 59.70 | 60.20 | −1.28 | −2.08% | 0.48 cr | 61.08 | 41.9% | ₹30 cr |
| 20 Aug '26 | 63.68 | 63.93 | 60.85 | 61.48 | −1.90 | −3.00% | 0.67 cr | 61.84 | 38.5% | ₹41 cr |
| 19 Aug '26 | 64.19 | 64.60 | 62.52 | 63.38 | −0.51 | −0.80% | 0.88 cr | 63.58 | 26.4% | ₹56 cr |
| 18 Aug '26 | 62.15 | 64.86 | 60.61 | 63.89 | +1.55 | +2.49% | 1.24 cr | 62.82 | 29.6% | ₹78 cr |
| 17 Aug '26 | 60.00 | 62.85 | 59.45 | 62.34 | +3.19 | +5.39% | 1.25 cr | 61.40 | 29.4% | ₹77 cr |
| 14 Aug '26 | 64.78 | 64.78 | 58.61 | 59.15 | −5.72 | −8.82% | 2.20 cr | 61.04 | 38.5% | ₹134 cr |
| 13 Aug '26 | 67.12 | 68.45 | 64.11 | 64.87 | −2.25 | −3.35% | 2.00 cr | 66.69 | 30.3% | ₹134 cr |
| 12 Aug '26 | 72.00 | 73.19 | 65.80 | 67.12 | — | — | 13.03 cr | 69.26 | 39.0% | ₹902 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.
