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 | 55.99 | 58.40 | 50.00 | 52.99 | −1.80 | −3.29% | 0.00 cr | 53.55 | 59.3% | ₹0 cr |
| 03 Sep '26 | 54.40 | 56.39 | 54.25 | 54.79 | +0.01 | +0.02% | 0.00 cr | 54.88 | 59.5% | ₹0 cr |
| 02 Sep '26 | 55.20 | 56.30 | 54.09 | 54.78 | −1.12 | −2.00% | 0.00 cr | 54.91 | 64.6% | ₹0 cr |
| 01 Sep '26 | 56.80 | 56.80 | 54.09 | 55.90 | −0.06 | −0.11% | 0.00 cr | 55.16 | 50.6% | ₹0 cr |
| 31 Aug '26 | 57.19 | 57.19 | 54.11 | 55.96 | +0.11 | +0.20% | 0.00 cr | 55.65 | 74.1% | ₹0 cr |
| 28 Aug '26 | 56.51 | 58.50 | 55.25 | 55.85 | −0.66 | −1.17% | 0.00 cr | 56.86 | 53.8% | ₹0 cr |
| 27 Aug '26 | 57.80 | 57.80 | 56.13 | 56.51 | −0.28 | −0.49% | 0.00 cr | 56.78 | 74.5% | ₹0 cr |
| 26 Aug '26 | 56.34 | 57.71 | 55.51 | 56.79 | +1.30 | +2.34% | 0.00 cr | 56.69 | 82.0% | ₹0 cr |
| 25 Aug '26 | 55.55 | 56.38 | 54.90 | 55.49 | −0.01 | −0.02% | 0.00 cr | 55.24 | 90.5% | ₹0 cr |
| 24 Aug '26 | 54.49 | 56.38 | 53.25 | 55.50 | +1.29 | +2.38% | 0.00 cr | 54.76 | 62.5% | ₹0 cr |
| 21 Aug '26 | 56.01 | 57.49 | 53.53 | 54.21 | −1.32 | −2.38% | 0.00 cr | 54.53 | 58.0% | ₹0 cr |
| 20 Aug '26 | 60.95 | 60.95 | 54.60 | 55.53 | −3.83 | −6.45% | 0.01 cr | 56.84 | 70.2% | ₹1 cr |
| 19 Aug '26 | 61.00 | 61.00 | 58.60 | 59.36 | −0.39 | −0.65% | 0.00 cr | 59.41 | 64.8% | ₹0 cr |
| 18 Aug '26 | 60.06 | 61.89 | 57.57 | 59.75 | −0.92 | −1.52% | 0.00 cr | 59.70 | 61.7% | ₹0 cr |
| 17 Aug '26 | 59.03 | 62.00 | 57.00 | 60.67 | +1.64 | +2.78% | 0.00 cr | 60.39 | 77.5% | ₹0 cr |
| 14 Aug '26 | 54.80 | 59.95 | 54.53 | 59.03 | +4.68 | +8.61% | 0.01 cr | 58.52 | 45.4% | ₹0 cr |
| 13 Aug '26 | 66.00 | 66.00 | 52.30 | 54.35 | −10.53 | −16.23% | 0.01 cr | 56.60 | 58.5% | ₹1 cr |
| 12 Aug '26 | 64.00 | 66.00 | 63.36 | 64.88 | +1.59 | +2.51% | 0.00 cr | 64.63 | 46.8% | ₹0 cr |
| 11 Aug '26 | 65.45 | 65.45 | 63.05 | 63.29 | −1.75 | −2.69% | 0.00 cr | 63.90 | 69.4% | ₹0 cr |
| 10 Aug '26 | 64.69 | 65.98 | 62.50 | 65.04 | +0.35 | +0.54% | 0.00 cr | 64.80 | 30.7% | ₹0 cr |
| 07 Aug '26 | 65.80 | 65.80 | 63.90 | 64.69 | +0.08 | +0.12% | 0.00 cr | 64.89 | 68.5% | ₹0 cr |
| 06 Aug '26 | 65.00 | 65.80 | 64.50 | 64.61 | −0.13 | −0.20% | 0.00 cr | 64.98 | 78.9% | ₹0 cr |
| 05 Aug '26 | 66.56 | 67.80 | 63.62 | 64.74 | −1.82 | −2.73% | 0.00 cr | 65.07 | 58.0% | ₹0 cr |
| 04 Aug '26 | 67.00 | 67.00 | 65.02 | 66.56 | +1.07 | +1.63% | 0.00 cr | 66.47 | 59.3% | ₹0 cr |
| 03 Aug '26 | 65.99 | 67.00 | 65.01 | 65.49 | +1.05 | +1.63% | 0.00 cr | 65.80 | 83.8% | ₹0 cr |
| 31 Jul '26 | 65.10 | 66.00 | 64.27 | 64.44 | −0.62 | −0.95% | 0.00 cr | 64.60 | 81.2% | ₹0 cr |
| 30 Jul '26 | 65.60 | 66.97 | 64.05 | 65.06 | −0.54 | −0.82% | 0.00 cr | 65.66 | 70.9% | ₹0 cr |
| 29 Jul '26 | 66.50 | 66.50 | 64.50 | 65.60 | −0.10 | −0.15% | 0.00 cr | 65.48 | 65.5% | ₹0 cr |
| 28 Jul '26 | 66.15 | 66.93 | 64.50 | 65.70 | −0.38 | −0.58% | 0.00 cr | 65.80 | 80.2% | ₹0 cr |
| 27 Jul '26 | 67.00 | 67.00 | 64.11 | 66.08 | +0.20 | +0.30% | 0.00 cr | 65.91 | 27.6% | ₹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.
