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 | 49.21 | 50.18 | 49.00 | 49.38 | +0.07 | +0.14% | 0.01 cr | 49.56 | 63.4% | ₹0 cr |
| 03 Sep '26 | 49.31 | 50.94 | 49.16 | 49.31 | −0.47 | −0.94% | 0.01 cr | 49.66 | 72.0% | ₹0 cr |
| 02 Sep '26 | 49.60 | 50.74 | 49.20 | 49.78 | −0.24 | −0.48% | 0.01 cr | 49.90 | 83.1% | ₹0 cr |
| 01 Sep '26 | 51.45 | 51.45 | 49.86 | 50.02 | −1.05 | −2.06% | 0.00 cr | 50.46 | 57.8% | ₹0 cr |
| 31 Aug '26 | 50.98 | 52.48 | 49.50 | 51.07 | +0.64 | +1.27% | 0.01 cr | 51.33 | 48.7% | ₹0 cr |
| 28 Aug '26 | 52.00 | 52.01 | 49.30 | 50.43 | −1.36 | −2.63% | 0.00 cr | 51.03 | 60.2% | ₹0 cr |
| 27 Aug '26 | 51.99 | 52.69 | 51.60 | 51.79 | +0.12 | +0.23% | 0.00 cr | 52.02 | 74.5% | ₹0 cr |
| 26 Aug '26 | 50.72 | 52.85 | 49.52 | 51.67 | +1.45 | +2.89% | 0.01 cr | 51.89 | 60.7% | ₹1 cr |
| 25 Aug '26 | 49.99 | 51.69 | 49.01 | 50.22 | +1.12 | +2.28% | 0.01 cr | 50.09 | 34.4% | ₹0 cr |
| 24 Aug '26 | 50.40 | 50.94 | 48.80 | 49.10 | −0.66 | −1.33% | 0.01 cr | 49.65 | 65.0% | ₹0 cr |
| 21 Aug '26 | 49.80 | 50.34 | 49.23 | 49.76 | +0.57 | +1.16% | 0.00 cr | 49.95 | 76.2% | ₹0 cr |
| 20 Aug '26 | 50.90 | 50.92 | 48.30 | 49.19 | −1.14 | −2.27% | 0.01 cr | 49.84 | 51.3% | ₹0 cr |
| 19 Aug '26 | 50.80 | 50.80 | 49.90 | 50.33 | +0.38 | +0.76% | 0.00 cr | 50.16 | 67.8% | ₹0 cr |
| 18 Aug '26 | 50.15 | 50.60 | 49.90 | 49.95 | −0.20 | −0.40% | 0.01 cr | 50.03 | 83.5% | ₹0 cr |
| 17 Aug '26 | 50.00 | 51.99 | 49.70 | 50.15 | +0.61 | +1.23% | 0.00 cr | 50.56 | 58.4% | ₹0 cr |
| 14 Aug '26 | 51.95 | 51.95 | 48.82 | 49.54 | −1.31 | −2.58% | 0.01 cr | 49.67 | 56.4% | ₹1 cr |
| 13 Aug '26 | 52.07 | 53.75 | 50.36 | 50.85 | −2.01 | −3.80% | 0.01 cr | 51.31 | 63.5% | ₹1 cr |
| 12 Aug '26 | 53.77 | 54.00 | 51.20 | 52.86 | −0.91 | −1.69% | 0.00 cr | 52.96 | 54.0% | ₹0 cr |
| 11 Aug '26 | 53.90 | 54.00 | 53.45 | 53.77 | +0.26 | +0.49% | 0.00 cr | 53.70 | 66.8% | ₹0 cr |
| 10 Aug '26 | 53.56 | 54.08 | 53.30 | 53.51 | −0.05 | −0.09% | 0.00 cr | 53.65 | 49.3% | ₹0 cr |
| 07 Aug '26 | 53.42 | 54.10 | 53.13 | 53.56 | +0.14 | +0.26% | 0.00 cr | 53.67 | 62.8% | ₹0 cr |
| 06 Aug '26 | 53.11 | 54.29 | 53.01 | 53.42 | −0.01 | −0.02% | 0.00 cr | 53.75 | 61.1% | ₹0 cr |
| 05 Aug '26 | 54.02 | 54.07 | 52.81 | 53.43 | +0.01 | +0.02% | 0.00 cr | 53.56 | 54.7% | ₹0 cr |
| 04 Aug '26 | 54.60 | 54.99 | 53.20 | 53.42 | −1.07 | −1.96% | 0.00 cr | 53.98 | 55.1% | ₹0 cr |
| 03 Aug '26 | 53.90 | 54.95 | 53.90 | 54.49 | +1.16 | +2.18% | 0.00 cr | 54.44 | 64.4% | ₹0 cr |
| 31 Jul '26 | 52.50 | 54.00 | 52.50 | 53.33 | +0.62 | +1.18% | 0.00 cr | 53.41 | 62.5% | ₹0 cr |
| 30 Jul '26 | 52.80 | 54.20 | 51.70 | 52.71 | +0.14 | +0.27% | 0.00 cr | 53.11 | 42.8% | ₹0 cr |
| 29 Jul '26 | 53.13 | 53.68 | 52.20 | 52.57 | −0.17 | −0.32% | 0.00 cr | 52.79 | 57.9% | ₹0 cr |
| 28 Jul '26 | 52.73 | 53.75 | 52.53 | 52.74 | +0.01 | +0.02% | 0.00 cr | 53.03 | 57.6% | ₹0 cr |
| 27 Jul '26 | 53.78 | 55.06 | 52.48 | 52.73 | −1.05 | −1.95% | 0.01 cr | 53.31 | 62.8% | ₹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.
