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 | 62.50 | 62.50 | 62.50 | 62.50 | −0.75 | −1.19% | 0.00 cr | 62.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 63.90 | 63.90 | 63.25 | 63.25 | +1.25 | +2.02% | 0.00 cr | 63.88 | 100.0% | ₹0 cr |
| 02 Sep '26 | 62.00 | 62.00 | 62.00 | 62.00 | +0.20 | +0.32% | 0.00 cr | 62.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 64.85 | 64.85 | 61.80 | 61.80 | −3.05 | −4.70% | 0.00 cr | 63.22 | 100.0% | ₹0 cr |
| 31 Aug '26 | 64.95 | 64.95 | 64.25 | 64.85 | −0.10 | −0.15% | 0.00 cr | 64.68 | 100.0% | ₹0 cr |
| 27 Aug '26 | 64.95 | 66.00 | 64.95 | 64.95 | +1.95 | +3.10% | 0.00 cr | 65.23 | 100.0% | ₹0 cr |
| 26 Aug '26 | 63.00 | 63.00 | 63.00 | 63.00 | +0.00 | +0.00% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 54.30 | 63.00 | 54.30 | 63.00 | −0.45 | −0.71% | 0.00 cr | 58.69 | 50.0% | ₹0 cr |
| 24 Aug '26 | 62.00 | 63.90 | 62.00 | 63.45 | +3.35 | +5.57% | 0.00 cr | 63.56 | 92.9% | ₹0 cr |
| 21 Aug '26 | 63.95 | 63.95 | 60.00 | 60.10 | −2.00 | −3.22% | 0.00 cr | 61.05 | 100.0% | ₹0 cr |
| 20 Aug '26 | 61.10 | 62.10 | 61.10 | 62.10 | +2.80 | +4.72% | 0.00 cr | 61.57 | 100.0% | ₹0 cr |
| 19 Aug '26 | 60.50 | 60.50 | 59.30 | 59.30 | −1.20 | −1.98% | 0.00 cr | 59.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 61.05 | 61.05 | 60.50 | 60.50 | −0.75 | −1.22% | 0.00 cr | 60.64 | 100.0% | ₹0 cr |
| 17 Aug '26 | 59.40 | 61.25 | 59.40 | 61.25 | +1.30 | +2.17% | 0.00 cr | 60.33 | 100.0% | ₹0 cr |
| 14 Aug '26 | 59.95 | 62.20 | 59.95 | 59.95 | −0.05 | −0.08% | 0.00 cr | 60.19 | 90.0% | ₹0 cr |
| 13 Aug '26 | 61.50 | 61.55 | 60.00 | 60.00 | −1.50 | −2.44% | 0.00 cr | 60.83 | 100.0% | ₹0 cr |
| 12 Aug '26 | 61.50 | 61.50 | 61.50 | 61.50 | +0.35 | +0.57% | 0.00 cr | 61.50 | 100.0% | ₹0 cr |
| 11 Aug '26 | 62.00 | 62.00 | 61.10 | 61.15 | +0.20 | +0.33% | 0.00 cr | 61.47 | 90.9% | ₹0 cr |
| 10 Aug '26 | 59.00 | 62.00 | 59.00 | 60.95 | +2.00 | +3.39% | 0.00 cr | 60.70 | 88.2% | ₹0 cr |
| 07 Aug '26 | 60.00 | 60.00 | 58.00 | 58.95 | +1.95 | +3.42% | 0.00 cr | 59.03 | 83.3% | ₹0 cr |
| 06 Aug '26 | 56.50 | 57.00 | 56.50 | 57.00 | +0.50 | +0.88% | 0.00 cr | 56.99 | 100.0% | ₹0 cr |
| 05 Aug '26 | 56.50 | 56.50 | 56.50 | 56.50 | +0.30 | +0.53% | 0.00 cr | 56.50 | 100.0% | ₹0 cr |
| 04 Aug '26 | 56.00 | 56.50 | 56.00 | 56.20 | +0.20 | +0.36% | 0.00 cr | 56.12 | 100.0% | ₹0 cr |
| 03 Aug '26 | 55.40 | 56.00 | 55.00 | 56.00 | +2.95 | +5.56% | 0.00 cr | 55.47 | 100.0% | ₹0 cr |
| 31 Jul '26 | 53.50 | 53.65 | 52.50 | 53.05 | +0.50 | +0.95% | 0.00 cr | 53.24 | 80.0% | ₹0 cr |
| 30 Jul '26 | 52.55 | 52.55 | 52.55 | 52.55 | −3.30 | −5.91% | 0.00 cr | 52.55 | 100.0% | ₹0 cr |
| 29 Jul '26 | 55.15 | 55.85 | 55.15 | 55.85 | +0.00 | +0.00% | 0.00 cr | 55.62 | 100.0% | ₹0 cr |
| 28 Jul '26 | 55.85 | 55.85 | 55.85 | 55.85 | −0.05 | −0.09% | 0.00 cr | 55.85 | 100.0% | ₹0 cr |
| 22 Jul '26 | 54.55 | 55.95 | 54.55 | 55.90 | −0.10 | −0.18% | 0.00 cr | 55.59 | 50.0% | ₹0 cr |
| 21 Jul '26 | 57.00 | 57.00 | 55.00 | 56.00 | +3.50 | +6.67% | 0.00 cr | 56.00 | 50.0% | ₹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.
