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 | 56.22 | 56.22 | 55.10 | 55.36 | +0.23 | +0.42% | 0.00 cr | 55.32 | 57.3% | ₹0 cr |
| 03 Sep '26 | 56.23 | 56.23 | 55.01 | 55.13 | −0.10 | −0.18% | 0.00 cr | 55.32 | 62.0% | ₹0 cr |
| 02 Sep '26 | 56.24 | 56.24 | 55.00 | 55.23 | −0.05 | −0.09% | 0.01 cr | 55.30 | 34.3% | ₹0 cr |
| 01 Sep '26 | 56.53 | 57.70 | 55.00 | 55.28 | −1.29 | −2.28% | 0.01 cr | 55.91 | 64.7% | ₹0 cr |
| 31 Aug '26 | 56.55 | 57.95 | 56.50 | 56.57 | −0.08 | −0.14% | 0.00 cr | 56.93 | 66.8% | ₹0 cr |
| 28 Aug '26 | 57.00 | 57.38 | 56.51 | 56.65 | −0.30 | −0.53% | 0.00 cr | 56.99 | 58.3% | ₹0 cr |
| 27 Aug '26 | 57.00 | 57.24 | 56.50 | 56.95 | +0.05 | +0.09% | 0.00 cr | 56.74 | 64.6% | ₹0 cr |
| 26 Aug '26 | 57.60 | 58.00 | 56.60 | 56.90 | −0.07 | −0.12% | 0.01 cr | 56.96 | 59.2% | ₹0 cr |
| 25 Aug '26 | 57.05 | 58.40 | 56.75 | 56.97 | −0.07 | −0.12% | 0.01 cr | 57.33 | 43.4% | ₹0 cr |
| 24 Aug '26 | 58.25 | 58.58 | 57.00 | 57.04 | −1.09 | −1.88% | 0.01 cr | 57.37 | 61.1% | ₹0 cr |
| 21 Aug '26 | 57.12 | 59.00 | 57.00 | 58.13 | +0.90 | +1.57% | 0.01 cr | 57.51 | 53.1% | ₹0 cr |
| 20 Aug '26 | 57.90 | 58.00 | 57.02 | 57.23 | +0.05 | +0.09% | 0.01 cr | 57.43 | 51.0% | ₹0 cr |
| 19 Aug '26 | 57.02 | 60.00 | 56.70 | 57.18 | −0.07 | −0.12% | 0.01 cr | 57.62 | 37.4% | ₹1 cr |
| 18 Aug '26 | 57.50 | 58.34 | 57.00 | 57.25 | −0.37 | −0.64% | 0.00 cr | 57.25 | 53.5% | ₹0 cr |
| 17 Aug '26 | 57.29 | 58.19 | 57.11 | 57.62 | +0.33 | +0.58% | 0.00 cr | 57.54 | 60.8% | ₹0 cr |
| 14 Aug '26 | 57.98 | 58.08 | 56.31 | 57.29 | −0.39 | −0.68% | 0.01 cr | 57.52 | 47.4% | ₹0 cr |
| 13 Aug '26 | 58.81 | 59.39 | 57.53 | 57.68 | −0.84 | −1.44% | 0.01 cr | 58.10 | 49.5% | ₹0 cr |
| 12 Aug '26 | 58.61 | 59.59 | 57.92 | 58.52 | −0.32 | −0.54% | 0.00 cr | 58.41 | 57.6% | ₹0 cr |
| 11 Aug '26 | 59.22 | 60.29 | 58.21 | 58.84 | −0.08 | −0.14% | 0.01 cr | 59.29 | 58.3% | ₹1 cr |
| 10 Aug '26 | 60.44 | 60.59 | 58.78 | 58.92 | −0.38 | −0.64% | 0.01 cr | 59.67 | 52.2% | ₹0 cr |
| 07 Aug '26 | 60.11 | 61.00 | 59.00 | 59.30 | −1.45 | −2.39% | 0.01 cr | 59.92 | 47.1% | ₹1 cr |
| 06 Aug '26 | 59.67 | 61.49 | 58.15 | 60.75 | +0.78 | +1.30% | 0.02 cr | 60.32 | 55.6% | ₹1 cr |
| 05 Aug '26 | 57.35 | 63.63 | 56.85 | 59.97 | +2.81 | +4.92% | 0.01 cr | 59.05 | 79.0% | ₹1 cr |
| 04 Aug '26 | 57.70 | 58.22 | 57.03 | 57.16 | −0.53 | −0.92% | 0.01 cr | 57.32 | 46.7% | ₹0 cr |
| 03 Aug '26 | 56.86 | 58.41 | 56.76 | 57.69 | +0.84 | +1.48% | 0.01 cr | 57.67 | 52.4% | ₹0 cr |
| 31 Jul '26 | 57.19 | 57.54 | 55.15 | 56.85 | +0.53 | +0.94% | 0.01 cr | 56.42 | 45.4% | ₹1 cr |
| 30 Jul '26 | 57.49 | 57.49 | 56.21 | 56.32 | −1.19 | −2.07% | 0.01 cr | 56.67 | 70.5% | ₹0 cr |
| 29 Jul '26 | 57.50 | 58.88 | 56.80 | 57.51 | −0.20 | −0.35% | 0.01 cr | 57.59 | 58.0% | ₹0 cr |
| 28 Jul '26 | 59.34 | 59.34 | 57.50 | 57.71 | −1.63 | −2.75% | 0.01 cr | 58.29 | 59.4% | ₹0 cr |
| 27 Jul '26 | 56.22 | 60.90 | 56.22 | 59.34 | +2.82 | +4.99% | 0.02 cr | 58.78 | 55.4% | ₹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.
