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 | 57.60 | 62.45 | 57.04 | 59.34 | +1.74 | +3.02% | 0.30 cr | 60.96 | 43.6% | ₹18 cr |
| 03 Sep '26 | 56.03 | 58.25 | 55.92 | 57.60 | +1.85 | +3.32% | 0.05 cr | 57.18 | 59.3% | ₹3 cr |
| 02 Sep '26 | 55.80 | 57.89 | 54.80 | 55.75 | −0.09 | −0.16% | 0.07 cr | 56.57 | 50.7% | ₹4 cr |
| 01 Sep '26 | 56.00 | 56.87 | 54.80 | 55.84 | +0.16 | +0.29% | 0.05 cr | 55.35 | 54.5% | ₹3 cr |
| 31 Aug '26 | 59.60 | 62.00 | 55.00 | 55.68 | −2.89 | −4.93% | 0.31 cr | 58.06 | 37.7% | ₹18 cr |
| 28 Aug '26 | 56.47 | 60.90 | 56.47 | 58.57 | +2.10 | +3.72% | 0.29 cr | 59.26 | 38.9% | ₹17 cr |
| 27 Aug '26 | 55.00 | 57.75 | 54.99 | 56.47 | +1.32 | +2.39% | 0.11 cr | 56.70 | 50.5% | ₹6 cr |
| 26 Aug '26 | 52.20 | 56.05 | 51.70 | 55.15 | +2.70 | +5.15% | 0.11 cr | 54.54 | 37.8% | ₹6 cr |
| 25 Aug '26 | 52.45 | 53.25 | 51.89 | 52.45 | +0.01 | +0.02% | 0.02 cr | 52.50 | 62.9% | ₹1 cr |
| 24 Aug '26 | 52.55 | 53.00 | 52.21 | 52.44 | −0.08 | −0.15% | 0.06 cr | 52.56 | 89.0% | ₹3 cr |
| 21 Aug '26 | 53.95 | 54.50 | 52.35 | 52.52 | −1.46 | −2.70% | 0.02 cr | 53.29 | 54.1% | ₹1 cr |
| 20 Aug '26 | 52.29 | 54.89 | 52.06 | 53.98 | +1.94 | +3.73% | 0.17 cr | 53.42 | 70.0% | ₹9 cr |
| 19 Aug '26 | 52.54 | 53.10 | 51.90 | 52.04 | −0.32 | −0.61% | 0.01 cr | 52.21 | 58.6% | ₹1 cr |
| 18 Aug '26 | 53.47 | 53.47 | 52.10 | 52.36 | −1.37 | −2.55% | 0.02 cr | 52.47 | 65.0% | ₹1 cr |
| 17 Aug '26 | 51.88 | 54.00 | 51.66 | 53.73 | +2.11 | +4.09% | 0.03 cr | 53.17 | 60.5% | ₹2 cr |
| 14 Aug '26 | 52.00 | 52.54 | 51.31 | 51.62 | −0.19 | −0.37% | 0.03 cr | 51.70 | 63.0% | ₹1 cr |
| 13 Aug '26 | 52.65 | 53.99 | 51.37 | 51.81 | −0.80 | −1.52% | 0.03 cr | 52.05 | 59.2% | ₹1 cr |
| 12 Aug '26 | 54.20 | 55.00 | 51.15 | 52.61 | −1.38 | −2.56% | 0.10 cr | 53.03 | 26.4% | ₹6 cr |
| 11 Aug '26 | 55.00 | 55.94 | 53.69 | 53.99 | −0.98 | −1.78% | 0.02 cr | 54.39 | 66.1% | ₹1 cr |
| 10 Aug '26 | 56.00 | 56.00 | 54.50 | 54.97 | −1.01 | −1.80% | 0.03 cr | 54.92 | 56.8% | ₹2 cr |
| 07 Aug '26 | 55.90 | 57.85 | 55.21 | 55.98 | +0.01 | +0.02% | 0.07 cr | 56.72 | 48.4% | ₹4 cr |
| 06 Aug '26 | 53.84 | 57.00 | 53.60 | 55.97 | +2.42 | +4.52% | 0.12 cr | 56.04 | 44.1% | ₹7 cr |
| 05 Aug '26 | 54.75 | 54.80 | 52.90 | 53.55 | −0.90 | −1.65% | 0.03 cr | 53.90 | 65.8% | ₹1 cr |
| 04 Aug '26 | 54.36 | 54.75 | 54.01 | 54.45 | +0.13 | +0.24% | 0.01 cr | 54.30 | 66.2% | ₹0 cr |
| 03 Aug '26 | 55.00 | 55.25 | 53.80 | 54.32 | −0.14 | −0.26% | 0.02 cr | 54.59 | 65.5% | ₹1 cr |
| 31 Jul '26 | 54.60 | 54.62 | 53.66 | 54.46 | +0.79 | +1.47% | 0.02 cr | 54.25 | 63.1% | ₹1 cr |
| 30 Jul '26 | 54.20 | 54.35 | 53.40 | 53.67 | −0.34 | −0.63% | 0.02 cr | 53.74 | 57.7% | ₹1 cr |
| 29 Jul '26 | 54.55 | 54.82 | 53.70 | 54.01 | −0.13 | −0.24% | 0.03 cr | 54.28 | 71.0% | ₹2 cr |
| 28 Jul '26 | 54.34 | 56.60 | 54.00 | 54.14 | +0.03 | +0.06% | 0.04 cr | 55.00 | 45.7% | ₹2 cr |
| 27 Jul '26 | 55.30 | 56.45 | 53.81 | 54.11 | −0.45 | −0.82% | 0.03 cr | 54.64 | 67.7% | ₹1 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.
