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 | 58.50 | 59.00 | 58.00 | 58.25 | −0.15 | −0.26% | 0.00 cr | 58.20 | 87.0% | ₹0 cr |
| 03 Sep '26 | 58.25 | 59.00 | 58.00 | 58.40 | +0.45 | +0.78% | 0.00 cr | 58.39 | 72.2% | ₹0 cr |
| 02 Sep '26 | 59.40 | 59.40 | 57.30 | 57.95 | −1.45 | −2.44% | 0.00 cr | 58.32 | 68.8% | ₹0 cr |
| 01 Sep '26 | 60.00 | 60.00 | 58.55 | 59.40 | +1.00 | +1.71% | 0.00 cr | 59.30 | 63.6% | ₹0 cr |
| 31 Aug '26 | 58.10 | 60.00 | 57.80 | 58.40 | +0.85 | +1.48% | 0.00 cr | 58.76 | 71.4% | ₹0 cr |
| 28 Aug '26 | 59.80 | 59.80 | 57.50 | 57.55 | −1.35 | −2.29% | 0.00 cr | 58.18 | 53.7% | ₹0 cr |
| 27 Aug '26 | 61.45 | 62.30 | 58.50 | 58.90 | −2.45 | −3.99% | 0.00 cr | 60.00 | 49.1% | ₹0 cr |
| 26 Aug '26 | 63.15 | 63.20 | 61.20 | 61.35 | −2.55 | −3.99% | 0.00 cr | 62.49 | 52.6% | ₹0 cr |
| 25 Aug '26 | 62.50 | 64.90 | 62.00 | 63.90 | +1.40 | +2.24% | 0.00 cr | 63.33 | 62.2% | ₹0 cr |
| 24 Aug '26 | 60.40 | 64.45 | 57.95 | 62.50 | +3.30 | +5.57% | 0.01 cr | 62.68 | 70.2% | ₹1 cr |
| 21 Aug '26 | 57.95 | 60.00 | 56.15 | 59.20 | +1.75 | +3.05% | 0.01 cr | 57.70 | 68.0% | ₹0 cr |
| 20 Aug '26 | 58.05 | 59.90 | 56.40 | 57.45 | −1.45 | −2.46% | 0.01 cr | 57.61 | 54.1% | ₹1 cr |
| 19 Aug '26 | 58.15 | 58.95 | 57.00 | 58.90 | +0.40 | +0.68% | 0.01 cr | 58.00 | 74.8% | ₹0 cr |
| 18 Aug '26 | 59.00 | 59.95 | 57.85 | 58.50 | −1.80 | −2.99% | 0.00 cr | 58.75 | 75.0% | ₹0 cr |
| 17 Aug '26 | 60.30 | 60.30 | 58.75 | 60.30 | +0.30 | +0.50% | 0.01 cr | 59.33 | 70.2% | ₹0 cr |
| 14 Aug '26 | 60.50 | 61.20 | 60.00 | 60.00 | −0.25 | −0.41% | 0.00 cr | 60.80 | 81.6% | ₹0 cr |
| 13 Aug '26 | 60.25 | 60.50 | 59.00 | 60.25 | +0.25 | +0.42% | 0.00 cr | 60.12 | 44.4% | ₹0 cr |
| 12 Aug '26 | 60.15 | 61.50 | 59.70 | 60.00 | −0.20 | −0.33% | 0.00 cr | 60.66 | 62.2% | ₹0 cr |
| 11 Aug '26 | 61.15 | 62.10 | 60.05 | 60.20 | −1.20 | −1.95% | 0.00 cr | 60.87 | 51.7% | ₹0 cr |
| 10 Aug '26 | 61.00 | 65.05 | 61.00 | 61.40 | −2.25 | −3.53% | 0.00 cr | 62.41 | 57.7% | ₹0 cr |
| 07 Aug '26 | 66.95 | 67.50 | 63.00 | 63.65 | −2.10 | −3.19% | 0.00 cr | 65.03 | 83.3% | ₹0 cr |
| 06 Aug '26 | 67.50 | 67.50 | 65.05 | 65.75 | −1.05 | −1.57% | 0.00 cr | 66.08 | 61.1% | ₹0 cr |
| 05 Aug '26 | 65.00 | 66.90 | 65.00 | 66.80 | +1.95 | +3.01% | 0.00 cr | 65.60 | 68.0% | ₹0 cr |
| 04 Aug '26 | 65.00 | 66.00 | 64.80 | 64.85 | −2.10 | −3.14% | 0.00 cr | 65.25 | 50.0% | ₹0 cr |
| 03 Aug '26 | 67.00 | 67.30 | 64.30 | 66.95 | +1.30 | +1.98% | 0.00 cr | 65.93 | 70.6% | ₹0 cr |
| 31 Jul '26 | 67.80 | 67.80 | 65.40 | 65.65 | −2.15 | −3.17% | 0.00 cr | 66.11 | 56.8% | ₹0 cr |
| 30 Jul '26 | 70.60 | 71.55 | 67.80 | 67.80 | −3.55 | −4.98% | 0.00 cr | 69.32 | 76.0% | ₹0 cr |
| 29 Jul '26 | 70.30 | 71.75 | 68.60 | 71.35 | +2.10 | +3.03% | 0.00 cr | 70.50 | 60.5% | ₹0 cr |
| 28 Jul '26 | 70.55 | 70.85 | 69.20 | 69.25 | −1.25 | −1.77% | 0.00 cr | 69.99 | 79.0% | ₹0 cr |
| 27 Jul '26 | 71.30 | 71.40 | 66.20 | 70.50 | +1.15 | +1.66% | 0.00 cr | 69.48 | 57.1% | ₹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.
