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 | 54.25 | 55.90 | 54.20 | 55.70 | −0.90 | −1.59% | 0.00 cr | 55.11 | 100.0% | ₹0 cr |
| 03 Sep '26 | 54.80 | 56.70 | 54.80 | 56.60 | +2.60 | +4.81% | 0.00 cr | 55.91 | 100.0% | ₹0 cr |
| 02 Sep '26 | 54.00 | 54.00 | 54.00 | 54.00 | +1.05 | +1.98% | 0.00 cr | 54.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 53.00 | 53.00 | 52.90 | 52.95 | +1.00 | +1.92% | 0.00 cr | 52.97 | 66.7% | ₹0 cr |
| 28 Aug '26 | 48.35 | 51.95 | 48.35 | 51.95 | +1.10 | +2.16% | 0.00 cr | 49.55 | 66.7% | ₹0 cr |
| 27 Aug '26 | 50.90 | 50.90 | 50.85 | 50.85 | −2.65 | −4.95% | 0.00 cr | 50.88 | 100.0% | ₹0 cr |
| 26 Aug '26 | 54.00 | 54.00 | 53.50 | 53.50 | −2.80 | −4.97% | 0.00 cr | 53.75 | 100.0% | ₹0 cr |
| 25 Aug '26 | 56.00 | 56.45 | 56.00 | 56.30 | +1.30 | +2.36% | 0.00 cr | 56.29 | 50.0% | ₹0 cr |
| 24 Aug '26 | 51.00 | 55.00 | 50.45 | 55.00 | +1.95 | +3.68% | 0.00 cr | 52.58 | 83.3% | ₹0 cr |
| 21 Aug '26 | 57.20 | 57.20 | 53.05 | 53.05 | −1.45 | −2.66% | 0.00 cr | 56.54 | 100.0% | ₹0 cr |
| 20 Aug '26 | 54.50 | 54.50 | 54.50 | 54.50 | +2.45 | +4.71% | 0.00 cr | 54.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.60 | 52.05 | 49.60 | 52.05 | +2.45 | +4.94% | 0.00 cr | 51.61 | 50.0% | ₹0 cr |
| 18 Aug '26 | 49.60 | 49.60 | 49.60 | 49.60 | +2.15 | +4.53% | 0.00 cr | 49.60 | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.45 | 47.45 | 47.45 | 47.45 | +2.10 | +4.63% | 0.00 cr | 47.45 | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.05 | 47.00 | 43.05 | 45.35 | +0.05 | +0.11% | 0.00 cr | 44.18 | 58.3% | ₹0 cr |
| 12 Aug '26 | 45.30 | 45.35 | 45.30 | 45.30 | +1.85 | +4.26% | 0.00 cr | 45.33 | 50.0% | ₹0 cr |
| 11 Aug '26 | 44.10 | 44.10 | 43.45 | 43.45 | −2.25 | −4.92% | 0.00 cr | 43.78 | 100.0% | ₹0 cr |
| 07 Aug '26 | 45.80 | 45.80 | 45.70 | 45.70 | +1.90 | +4.34% | 0.00 cr | 45.75 | 100.0% | ₹0 cr |
| 06 Aug '26 | 43.80 | 43.80 | 43.40 | 43.80 | +2.05 | +4.91% | 0.00 cr | 43.72 | 100.0% | ₹0 cr |
| 05 Aug '26 | 41.85 | 41.85 | 41.60 | 41.75 | +1.85 | +4.64% | 0.00 cr | 41.77 | 66.7% | ₹0 cr |
| 04 Aug '26 | 39.50 | 40.25 | 39.50 | 39.90 | +1.00 | +2.57% | 0.00 cr | 39.92 | 33.3% | ₹0 cr |
| 03 Aug '26 | 39.30 | 39.30 | 36.00 | 38.90 | +1.40 | +3.73% | 0.00 cr | 38.62 | 88.9% | ₹0 cr |
| 31 Jul '26 | 36.10 | 37.50 | 36.10 | 37.50 | +1.60 | +4.46% | 0.00 cr | 36.80 | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.30 | 35.90 | 35.30 | 35.90 | +1.70 | +4.97% | 0.00 cr | 35.83 | 100.0% | ₹0 cr |
| 21 Jul '26 | 34.20 | 34.20 | 34.20 | 34.20 | +0.05 | +0.15% | 0.00 cr | 34.20 | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.75 | 34.15 | 31.75 | 34.15 | +0.80 | +2.40% | 0.00 cr | 32.95 | 100.0% | ₹0 cr |
| 09 Jul '26 | 33.40 | 33.40 | 33.35 | 33.35 | −1.75 | −4.99% | 0.00 cr | 33.38 | 100.0% | ₹0 cr |
| 02 Jul '26 | 35.10 | 35.10 | 35.10 | 35.10 | −1.80 | −4.88% | 0.00 cr | 35.10 | 100.0% | ₹0 cr |
| 01 Jul '26 | 36.90 | 36.90 | 36.90 | 36.90 | +1.75 | +4.98% | 0.00 cr | 36.90 | 100.0% | ₹0 cr |
| 30 Jun '26 | 35.15 | 35.15 | 35.15 | 35.15 | +1.15 | +3.38% | 0.00 cr | 35.15 | 100.0% | ₹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.
