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 | 49.80 | 50.50 | 49.56 | 50.26 | +0.30 | +0.60% | 0.20 cr | 50.09 | 37.1% | ₹10 cr |
| 03 Sep '26 | 50.29 | 50.35 | 49.47 | 49.96 | −0.20 | −0.40% | 0.59 cr | 49.95 | 47.4% | ₹29 cr |
| 02 Sep '26 | 50.29 | 51.18 | 48.85 | 50.16 | −0.10 | −0.20% | 0.52 cr | 49.99 | 39.0% | ₹26 cr |
| 01 Sep '26 | 50.15 | 50.55 | 49.76 | 50.26 | +0.65 | +1.31% | 0.82 cr | 50.14 | 43.9% | ₹41 cr |
| 31 Aug '26 | 48.24 | 50.70 | 48.22 | 49.61 | +1.73 | +3.61% | 0.63 cr | 49.66 | 48.9% | ₹31 cr |
| 28 Aug '26 | 47.78 | 48.29 | 47.00 | 47.88 | +0.86 | +1.83% | 0.25 cr | 47.63 | 48.2% | ₹12 cr |
| 27 Aug '26 | 47.00 | 47.55 | 46.77 | 47.02 | +0.30 | +0.64% | 0.35 cr | 47.04 | 59.5% | ₹17 cr |
| 26 Aug '26 | 46.99 | 47.29 | 46.53 | 46.72 | +0.35 | +0.75% | 0.14 cr | 46.80 | 34.6% | ₹7 cr |
| 25 Aug '26 | 46.26 | 46.69 | 45.51 | 46.37 | +0.97 | +2.14% | 0.28 cr | 45.94 | 33.0% | ₹13 cr |
| 24 Aug '26 | 47.94 | 49.30 | 45.00 | 45.40 | −2.01 | −4.24% | 0.89 cr | 46.54 | 61.0% | ₹42 cr |
| 21 Aug '26 | 45.83 | 48.85 | 45.81 | 47.41 | +1.99 | +4.38% | 0.58 cr | 47.61 | 32.1% | ₹28 cr |
| 20 Aug '26 | 46.01 | 46.50 | 43.10 | 45.42 | −0.62 | −1.35% | 1.03 cr | 45.60 | 43.9% | ₹47 cr |
| 19 Aug '26 | 46.10 | 48.27 | 44.51 | 46.04 | +0.23 | +0.50% | 1.12 cr | 47.01 | 26.3% | ₹53 cr |
| 18 Aug '26 | 47.97 | 47.97 | 45.50 | 45.81 | −2.16 | −4.50% | 0.93 cr | 46.36 | 33.2% | ₹43 cr |
| 17 Aug '26 | 50.77 | 50.81 | 47.05 | 47.97 | −2.58 | −5.10% | 0.61 cr | 48.24 | 24.4% | ₹29 cr |
| 14 Aug '26 | 53.18 | 53.64 | 49.64 | 50.55 | −2.61 | −4.91% | 0.54 cr | 51.42 | 17.8% | ₹28 cr |
| 13 Aug '26 | 53.30 | 53.80 | 52.85 | 53.16 | +0.04 | +0.08% | 0.80 cr | 53.16 | 30.8% | ₹43 cr |
| 12 Aug '26 | 53.70 | 55.49 | 52.53 | 53.12 | +0.27 | +0.51% | 0.85 cr | 53.76 | 30.8% | ₹46 cr |
| 11 Aug '26 | 54.00 | 56.40 | 52.57 | 52.85 | −0.99 | −1.84% | 0.56 cr | 53.73 | 76.8% | ₹30 cr |
| 10 Aug '26 | 54.05 | 55.75 | 53.55 | 53.84 | −1.27 | −2.30% | 0.29 cr | 54.68 | 55.8% | ₹16 cr |
| 07 Aug '26 | 56.00 | 57.90 | 54.00 | 55.11 | −0.87 | −1.55% | 0.46 cr | 56.43 | 49.6% | ₹26 cr |
| 06 Aug '26 | 53.05 | 56.48 | 53.02 | 55.98 | +2.59 | +4.85% | 0.58 cr | 55.10 | 48.6% | ₹32 cr |
| 05 Aug '26 | 53.20 | 54.32 | 52.01 | 53.39 | +0.29 | +0.55% | 0.25 cr | 53.61 | 61.1% | ₹13 cr |
| 04 Aug '26 | 53.83 | 54.00 | 52.66 | 53.10 | −0.73 | −1.36% | 0.34 cr | 53.37 | 53.3% | ₹18 cr |
| 03 Aug '26 | 54.97 | 55.18 | 53.07 | 53.83 | −0.85 | −1.55% | 0.52 cr | 53.97 | 37.3% | ₹28 cr |
| 31 Jul '26 | 59.75 | 59.75 | 54.64 | 54.68 | −6.03 | −9.93% | 1.09 cr | 55.97 | 35.4% | ₹61 cr |
| 30 Jul '26 | 60.49 | 63.74 | 59.31 | 60.71 | +0.00 | +0.00% | 2.88 cr | 61.04 | 14.5% | ₹176 cr |
| 29 Jul '26 | 60.95 | 68.43 | 57.26 | 60.71 | +3.09 | +5.36% | 10.42 cr | 63.12 | 6.7% | ₹658 cr |
| 28 Jul '26 | 53.90 | 60.90 | 53.18 | 57.62 | +4.20 | +7.86% | 9.68 cr | 58.56 | 6.1% | ₹567 cr |
| 27 Jul '26 | 54.40 | 55.60 | 53.00 | 53.42 | −0.05 | −0.09% | 1.57 cr | 54.14 | 10.9% | ₹85 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.
