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 | 60.90 | 60.90 | 58.05 | 60.90 | +0.00 | +0.00% | 0.00 cr | 59.87 | 66.7% | ₹0 cr |
| 03 Sep '26 | 60.00 | 60.90 | 60.00 | 60.90 | +0.90 | +1.50% | 0.00 cr | 60.45 | 100.0% | ₹0 cr |
| 02 Sep '26 | 60.00 | 60.00 | 60.00 | 60.00 | +1.75 | +3.00% | 0.00 cr | 60.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 61.00 | 61.00 | 58.25 | 58.25 | −2.20 | −3.64% | 0.00 cr | 59.33 | 100.0% | ₹0 cr |
| 31 Aug '26 | 59.50 | 61.00 | 58.05 | 60.45 | +0.45 | +0.75% | 0.00 cr | 59.75 | 90.0% | ₹0 cr |
| 28 Aug '26 | 62.00 | 62.00 | 60.00 | 60.00 | −1.40 | −2.28% | 0.00 cr | 60.34 | 91.7% | ₹0 cr |
| 27 Aug '26 | 61.90 | 62.00 | 61.40 | 61.40 | +2.40 | +4.07% | 0.00 cr | 61.77 | 66.7% | ₹0 cr |
| 26 Aug '26 | 60.10 | 60.10 | 59.00 | 59.00 | −1.10 | −1.83% | 0.00 cr | 59.78 | 50.0% | ₹0 cr |
| 25 Aug '26 | 63.95 | 63.95 | 60.10 | 60.10 | −2.90 | −4.60% | 0.00 cr | 62.03 | 0.0% | ₹0 cr |
| 24 Aug '26 | 64.90 | 64.90 | 63.00 | 63.00 | +2.70 | +4.48% | 0.00 cr | 63.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.50 | 64.25 | 58.05 | 60.30 | +0.30 | +0.50% | 0.00 cr | 61.86 | 83.3% | ₹0 cr |
| 20 Aug '26 | 59.50 | 60.00 | 59.00 | 60.00 | +2.90 | +5.08% | 0.00 cr | 59.73 | 100.0% | ₹0 cr |
| 19 Aug '26 | 60.00 | 60.00 | 55.60 | 57.10 | −2.00 | −3.38% | 0.00 cr | 57.20 | 75.0% | ₹0 cr |
| 18 Aug '26 | 60.00 | 60.00 | 57.25 | 59.10 | −0.90 | −1.50% | 0.00 cr | 58.90 | 80.0% | ₹0 cr |
| 17 Aug '26 | 57.75 | 62.00 | 54.55 | 60.00 | +3.10 | +5.45% | 0.00 cr | 58.80 | 64.3% | ₹0 cr |
| 14 Aug '26 | 55.95 | 56.90 | 55.95 | 56.90 | +2.85 | +5.27% | 0.00 cr | 56.43 | 100.0% | ₹0 cr |
| 13 Aug '26 | 54.05 | 54.05 | 54.05 | 54.05 | −0.80 | −1.46% | 0.00 cr | 54.05 | 100.0% | ₹0 cr |
| 12 Aug '26 | 55.00 | 55.00 | 52.00 | 54.85 | +0.20 | +0.37% | 0.00 cr | 54.17 | 81.8% | ₹0 cr |
| 11 Aug '26 | 55.00 | 55.00 | 53.70 | 54.65 | −0.25 | −0.46% | 0.00 cr | 54.42 | 80.0% | ₹0 cr |
| 10 Aug '26 | 55.00 | 55.00 | 53.70 | 54.90 | −0.10 | −0.18% | 0.00 cr | 54.53 | 66.7% | ₹0 cr |
| 07 Aug '26 | 55.00 | 55.00 | 52.55 | 55.00 | −1.00 | −1.79% | 0.00 cr | 54.39 | 100.0% | ₹0 cr |
| 06 Aug '26 | 55.00 | 56.00 | 55.00 | 56.00 | +0.50 | +0.90% | 0.00 cr | 55.37 | 66.7% | ₹0 cr |
| 05 Aug '26 | 56.00 | 56.00 | 54.00 | 55.50 | +0.50 | +0.91% | 0.00 cr | 55.29 | 80.0% | ₹0 cr |
| 04 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 55.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 55.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 55.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.10 | +0.18% | 0.00 cr | 55.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 55.00 | 55.00 | 54.90 | 54.90 | −0.10 | −0.18% | 0.00 cr | 54.95 | 100.0% | ₹0 cr |
| 28 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 55.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 56.25 | 56.25 | 55.00 | 55.00 | +0.40 | +0.73% | 0.00 cr | 55.42 | 66.7% | ₹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.
