End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 58.75 | 58.80 | 58.25 | 58.80 | +4.05 | +7.40% | 0.00 cr | 58.53 | 100.0% | ₹0 cr |
| 01 Sep '26 | 57.05 | 57.05 | 54.55 | 54.75 | −5.10 | −8.52% | 0.00 cr | 55.94 | 85.7% | ₹0 cr |
| 31 Aug '26 | 58.70 | 59.85 | 58.00 | 59.85 | +1.65 | +2.84% | 0.00 cr | 58.66 | 75.0% | ₹0 cr |
| 28 Aug '26 | 60.20 | 60.20 | 58.20 | 58.20 | −2.00 | −3.32% | 0.00 cr | 59.65 | 100.0% | ₹0 cr |
| 27 Aug '26 | 60.20 | 60.25 | 60.10 | 60.20 | −2.60 | −4.14% | 0.00 cr | 60.17 | 60.0% | ₹0 cr |
| 26 Aug '26 | 65.80 | 65.80 | 62.80 | 62.80 | +2.05 | +3.37% | 0.00 cr | 63.70 | 100.0% | ₹0 cr |
| 25 Aug '26 | 60.15 | 61.20 | 59.00 | 60.75 | −0.40 | −0.65% | 0.00 cr | 60.22 | 72.7% | ₹0 cr |
| 24 Aug '26 | 64.10 | 64.80 | 58.55 | 61.15 | −2.95 | −4.60% | 0.00 cr | 61.51 | 78.6% | ₹0 cr |
| 21 Aug '26 | 65.00 | 65.00 | 64.05 | 64.10 | −0.90 | −1.38% | 0.00 cr | 64.45 | 80.0% | ₹0 cr |
| 20 Aug '26 | 66.10 | 66.10 | 64.50 | 65.00 | −1.10 | −1.66% | 0.00 cr | 65.09 | 87.5% | ₹0 cr |
| 19 Aug '26 | 73.00 | 73.00 | 66.10 | 66.10 | −0.65 | −0.97% | 0.00 cr | 69.55 | 100.0% | ₹0 cr |
| 18 Aug '26 | 75.00 | 75.00 | 66.50 | 66.75 | −8.25 | −11.00% | 0.00 cr | 69.26 | 87.5% | ₹0 cr |
| 17 Aug '26 | 65.00 | 75.00 | 65.00 | 75.00 | +10.00 | +15.38% | 0.00 cr | 72.83 | 100.0% | ₹0 cr |
| 13 Aug '26 | 69.00 | 69.00 | 65.00 | 65.00 | −5.00 | −7.14% | 0.00 cr | 66.62 | 80.0% | ₹0 cr |
| 11 Aug '26 | 79.90 | 79.90 | 70.00 | 70.00 | +0.00 | +0.00% | 0.00 cr | 72.99 | 75.0% | ₹0 cr |
| 10 Aug '26 | 73.00 | 73.00 | 70.00 | 70.00 | −1.95 | −2.71% | 0.00 cr | 71.14 | 100.0% | ₹0 cr |
| 07 Aug '26 | 70.00 | 73.95 | 70.00 | 71.95 | +0.90 | +1.27% | 0.00 cr | 71.98 | 100.0% | ₹0 cr |
| 06 Aug '26 | 71.05 | 71.05 | 71.05 | 71.05 | −3.95 | −5.27% | 0.00 cr | 71.05 | 100.0% | ₹0 cr |
| 05 Aug '26 | 75.00 | 75.00 | 75.00 | 75.00 | +2.00 | +2.74% | 0.00 cr | 75.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 74.00 | 76.50 | 72.00 | 73.00 | +2.60 | +3.69% | 0.00 cr | 74.13 | 66.7% | ₹0 cr |
| 03 Aug '26 | 61.05 | 70.40 | 61.05 | 70.40 | +9.35 | +15.32% | 0.00 cr | 66.33 | 75.0% | ₹0 cr |
| 31 Jul '26 | 61.05 | 61.05 | 61.05 | 61.05 | +0.00 | +0.00% | 0.00 cr | 61.05 | 100.0% | ₹0 cr |
| 30 Jul '26 | 57.00 | 61.05 | 57.00 | 61.05 | −1.95 | −3.10% | 0.00 cr | 58.61 | 80.0% | ₹0 cr |
| 29 Jul '26 | 63.00 | 63.00 | 63.00 | 63.00 | +0.00 | +0.00% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 63.00 | 63.00 | 63.00 | 63.00 | −2.00 | −3.08% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 65.00 | 65.00 | 65.00 | 65.00 | +2.00 | +3.17% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 65.00 | 72.00 | 63.00 | 63.00 | +2.05 | +3.36% | 0.00 cr | 68.00 | 75.0% | ₹0 cr |
| 23 Jul '26 | 60.00 | 61.50 | 60.00 | 60.95 | −2.05 | −3.25% | 0.00 cr | 60.57 | 66.7% | ₹0 cr |
| 21 Jul '26 | 62.00 | 63.00 | 62.00 | 63.00 | +1.90 | +3.11% | 0.00 cr | 62.50 | 100.0% | ₹0 cr |
| 20 Jul '26 | 60.00 | 62.15 | 60.00 | 61.10 | −0.90 | −1.45% | 0.00 cr | 61.27 | 80.0% | ₹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.
