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 | 58.95 | 59.89 | 58.90 | 59.19 | +0.24 | +0.41% | 0.01 cr | 59.41 | 49.9% | ₹1 cr |
| 03 Sep '26 | 58.75 | 59.39 | 58.70 | 58.95 | +0.53 | +0.91% | 0.01 cr | 58.91 | 59.0% | ₹0 cr |
| 02 Sep '26 | 58.32 | 59.39 | 58.01 | 58.42 | +0.10 | +0.17% | 0.01 cr | 58.62 | 67.0% | ₹0 cr |
| 01 Sep '26 | 59.21 | 59.71 | 58.12 | 58.32 | −0.45 | −0.77% | 0.01 cr | 58.63 | 64.5% | ₹1 cr |
| 31 Aug '26 | 59.55 | 59.55 | 58.10 | 58.77 | −0.79 | −1.33% | 0.01 cr | 59.04 | 71.5% | ₹0 cr |
| 28 Aug '26 | 59.99 | 60.00 | 59.00 | 59.56 | −0.01 | −0.02% | 0.01 cr | 59.42 | 66.0% | ₹0 cr |
| 27 Aug '26 | 60.06 | 60.55 | 59.44 | 59.57 | −0.49 | −0.82% | 0.01 cr | 59.86 | 69.6% | ₹0 cr |
| 26 Aug '26 | 59.56 | 61.16 | 59.50 | 60.06 | +0.71 | +1.20% | 0.01 cr | 60.17 | 48.4% | ₹1 cr |
| 25 Aug '26 | 61.10 | 62.92 | 58.75 | 59.35 | +0.12 | +0.20% | 0.10 cr | 60.93 | 29.9% | ₹6 cr |
| 24 Aug '26 | 59.13 | 60.61 | 59.01 | 59.23 | +0.10 | +0.17% | 0.01 cr | 59.46 | 75.1% | ₹1 cr |
| 21 Aug '26 | 59.99 | 59.99 | 59.02 | 59.13 | −0.78 | −1.30% | 0.01 cr | 59.27 | 82.0% | ₹1 cr |
| 20 Aug '26 | 60.43 | 60.82 | 59.50 | 59.91 | −0.74 | −1.22% | 0.01 cr | 60.11 | 73.0% | ₹1 cr |
| 19 Aug '26 | 60.90 | 61.37 | 60.26 | 60.65 | −0.06 | −0.10% | 0.01 cr | 60.89 | 79.5% | ₹0 cr |
| 18 Aug '26 | 61.50 | 61.80 | 60.35 | 60.71 | −0.36 | −0.59% | 0.01 cr | 61.16 | 66.9% | ₹0 cr |
| 17 Aug '26 | 60.40 | 61.50 | 60.00 | 61.07 | +1.41 | +2.36% | 0.02 cr | 60.95 | 65.8% | ₹1 cr |
| 14 Aug '26 | 59.22 | 59.99 | 58.80 | 59.66 | +0.44 | +0.74% | 0.01 cr | 59.40 | 63.3% | ₹0 cr |
| 13 Aug '26 | 59.36 | 60.09 | 58.50 | 59.22 | −0.19 | −0.32% | 0.01 cr | 59.20 | 67.2% | ₹0 cr |
| 12 Aug '26 | 60.27 | 60.27 | 59.00 | 59.41 | −0.39 | −0.65% | 0.00 cr | 59.85 | 78.7% | ₹0 cr |
| 11 Aug '26 | 60.00 | 60.86 | 59.60 | 59.80 | −0.11 | −0.18% | 0.00 cr | 59.84 | 66.6% | ₹0 cr |
| 10 Aug '26 | 60.60 | 60.80 | 59.33 | 59.91 | −0.37 | −0.61% | 0.01 cr | 59.98 | 50.1% | ₹1 cr |
| 07 Aug '26 | 61.75 | 62.09 | 60.00 | 60.28 | −1.46 | −2.36% | 0.01 cr | 60.53 | 64.5% | ₹1 cr |
| 06 Aug '26 | 62.25 | 62.75 | 60.75 | 61.74 | +0.40 | +0.65% | 0.03 cr | 61.66 | 58.1% | ₹2 cr |
| 05 Aug '26 | 62.36 | 62.90 | 61.00 | 61.34 | −0.46 | −0.74% | 0.01 cr | 61.67 | 55.8% | ₹1 cr |
| 04 Aug '26 | 61.04 | 62.38 | 60.50 | 61.80 | +0.76 | +1.25% | 0.01 cr | 61.15 | 56.2% | ₹1 cr |
| 03 Aug '26 | 60.29 | 62.79 | 59.65 | 61.04 | +1.59 | +2.67% | 0.03 cr | 61.27 | 60.5% | ₹2 cr |
| 31 Jul '26 | 59.84 | 60.54 | 59.20 | 59.45 | −0.59 | −0.98% | 0.01 cr | 59.78 | 76.1% | ₹1 cr |
| 30 Jul '26 | 60.30 | 60.53 | 59.07 | 60.04 | +0.06 | +0.10% | 0.01 cr | 59.62 | 49.6% | ₹0 cr |
| 29 Jul '26 | 59.60 | 60.61 | 59.59 | 59.98 | +0.12 | +0.20% | 0.01 cr | 60.04 | 83.0% | ₹0 cr |
| 28 Jul '26 | 59.99 | 60.58 | 58.99 | 59.86 | −0.13 | −0.22% | 0.01 cr | 59.80 | 54.8% | ₹1 cr |
| 27 Jul '26 | 60.21 | 60.98 | 59.81 | 59.99 | −0.17 | −0.28% | 0.02 cr | 60.25 | 76.0% | ₹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.
