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 | 54.80 | 54.95 | 54.80 | 54.95 | +2.60 | +4.97% | 0.00 cr | 54.93 | 93.8% | ₹0 cr |
| 03 Sep '26 | 55.85 | 55.85 | 50.55 | 52.35 | −0.85 | −1.60% | 0.03 cr | 54.65 | 87.5% | ₹2 cr |
| 02 Sep '26 | 55.00 | 55.00 | 53.20 | 53.20 | −1.80 | −3.27% | 0.00 cr | 53.81 | 75.0% | ₹0 cr |
| 01 Sep '26 | 53.00 | 57.25 | 53.00 | 55.00 | +0.00 | +0.00% | 0.00 cr | 56.13 | 63.6% | ₹0 cr |
| 31 Aug '26 | 54.25 | 55.00 | 54.20 | 55.00 | −1.95 | −3.42% | 0.00 cr | 54.43 | 77.8% | ₹0 cr |
| 28 Aug '26 | 61.50 | 62.50 | 56.95 | 56.95 | −2.95 | −4.92% | 0.00 cr | 58.52 | 55.6% | ₹0 cr |
| 27 Aug '26 | 57.90 | 60.70 | 56.20 | 59.90 | +4.65 | +8.42% | 0.01 cr | 59.31 | 91.3% | ₹0 cr |
| 26 Aug '26 | 50.90 | 55.45 | 50.90 | 55.25 | +4.80 | +9.51% | 0.01 cr | 53.73 | 87.2% | ₹0 cr |
| 25 Aug '26 | 50.45 | 51.30 | 49.05 | 50.45 | +2.60 | +5.43% | 0.00 cr | 50.56 | 84.6% | ₹0 cr |
| 24 Aug '26 | 44.15 | 49.00 | 44.15 | 47.85 | +0.45 | +0.95% | 0.00 cr | 47.28 | 61.5% | ₹0 cr |
| 21 Aug '26 | 46.85 | 48.85 | 46.80 | 47.40 | +0.45 | +0.96% | 0.00 cr | 47.32 | 87.5% | ₹0 cr |
| 20 Aug '26 | 45.90 | 46.95 | 45.90 | 46.95 | +1.60 | +3.53% | 0.00 cr | 46.43 | 100.0% | ₹0 cr |
| 19 Aug '26 | 47.50 | 47.50 | 44.00 | 45.35 | −1.45 | −3.10% | 0.00 cr | 45.10 | 66.7% | ₹0 cr |
| 18 Aug '26 | 47.50 | 47.55 | 45.15 | 46.80 | −0.65 | −1.37% | 0.00 cr | 47.12 | 70.6% | ₹0 cr |
| 17 Aug '26 | 47.80 | 48.05 | 47.45 | 47.45 | +0.15 | +0.32% | 0.00 cr | 47.83 | 100.0% | ₹0 cr |
| 14 Aug '26 | 49.00 | 49.00 | 47.25 | 47.30 | −1.20 | −2.47% | 0.00 cr | 47.85 | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.50 | 49.45 | 47.50 | 48.50 | +1.25 | +2.65% | 0.00 cr | 48.49 | 100.0% | ₹0 cr |
| 12 Aug '26 | 49.50 | 49.50 | 45.65 | 47.25 | −3.00 | −5.97% | 0.01 cr | 47.47 | 73.5% | ₹0 cr |
| 11 Aug '26 | 55.00 | 57.00 | 50.25 | 50.25 | −5.55 | −9.95% | 0.02 cr | 50.64 | 92.0% | ₹1 cr |
| 10 Aug '26 | 54.45 | 59.55 | 48.75 | 55.80 | +1.65 | +3.05% | 0.03 cr | 51.36 | 71.3% | ₹1 cr |
| 07 Aug '26 | 56.85 | 56.95 | 54.15 | 54.15 | −2.80 | −4.92% | 0.01 cr | 54.37 | 91.4% | ₹1 cr |
| 06 Aug '26 | 58.40 | 58.40 | 56.95 | 56.95 | −2.95 | −4.92% | 0.00 cr | 57.16 | 82.3% | ₹0 cr |
| 05 Aug '26 | 60.00 | 60.00 | 59.90 | 59.90 | +1.65 | +2.83% | 0.00 cr | 59.93 | 100.0% | ₹0 cr |
| 04 Aug '26 | 59.00 | 59.00 | 58.25 | 58.25 | −2.10 | −3.48% | 0.00 cr | 58.71 | 100.0% | ₹0 cr |
| 31 Jul '26 | 59.50 | 60.35 | 59.50 | 60.35 | +2.85 | +4.96% | 0.00 cr | 60.08 | 83.3% | ₹0 cr |
| 30 Jul '26 | 59.10 | 59.10 | 57.50 | 57.50 | −1.60 | −2.71% | 0.00 cr | 58.07 | 100.0% | ₹0 cr |
| 29 Jul '26 | 59.10 | 59.10 | 59.10 | 59.10 | −0.60 | −1.01% | 0.00 cr | 59.10 | 100.0% | ₹0 cr |
| 28 Jul '26 | 61.00 | 61.50 | 59.70 | 59.70 | +0.70 | +1.19% | 0.00 cr | 60.95 | 100.0% | ₹0 cr |
| 27 Jul '26 | 59.00 | 59.00 | 59.00 | 59.00 | −1.00 | −1.67% | 0.00 cr | 59.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 57.50 | 60.00 | 57.50 | 60.00 | +2.85 | +4.99% | 0.00 cr | 59.37 | 92.9% | ₹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.
