End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 58.99 | 59.75 | 56.65 | 58.08 | −1.45 | −2.44% | 0.00 cr | 58.87 | ₹0 cr |
| 03 Sep '26 | 62.10 | 62.10 | 57.92 | 59.53 | −1.43 | −2.35% | 0.00 cr | 58.72 | ₹0 cr |
| 02 Sep '26 | 63.00 | 63.00 | 60.21 | 60.96 | −2.00 | −3.18% | 0.00 cr | 62.30 | ₹0 cr |
| 01 Sep '26 | 62.39 | 63.50 | 59.40 | 62.96 | +0.87 | +1.40% | 0.00 cr | 61.72 | ₹0 cr |
| 31 Aug '26 | 64.80 | 64.80 | 62.08 | 62.09 | −3.25 | −4.97% | 0.00 cr | 62.70 | ₹0 cr |
| 28 Aug '26 | 63.62 | 65.86 | 63.60 | 65.34 | +0.62 | +0.96% | 0.00 cr | 64.12 | ₹0 cr |
| 27 Aug '26 | 66.41 | 66.41 | 63.62 | 64.72 | −0.40 | −0.61% | 0.00 cr | 65.26 | ₹0 cr |
| 26 Aug '26 | 63.50 | 66.00 | 63.00 | 65.12 | +1.49 | +2.34% | 0.00 cr | 64.82 | ₹0 cr |
| 25 Aug '26 | 62.96 | 64.99 | 62.60 | 63.63 | +0.69 | +1.10% | 0.00 cr | 63.98 | ₹0 cr |
| 24 Aug '26 | 60.50 | 63.00 | 59.14 | 62.94 | +1.93 | +3.16% | 0.00 cr | 61.84 | ₹0 cr |
| 21 Aug '26 | 59.01 | 62.00 | 59.00 | 61.01 | +0.89 | +1.48% | 0.00 cr | 60.90 | ₹0 cr |
| 20 Aug '26 | 60.00 | 61.00 | 58.60 | 60.12 | −0.21 | −0.35% | 0.00 cr | 59.96 | ₹0 cr |
| 19 Aug '26 | 61.57 | 61.57 | 59.00 | 60.33 | −0.03 | −0.05% | 0.00 cr | 60.11 | ₹0 cr |
| 18 Aug '26 | 59.49 | 61.00 | 59.40 | 60.36 | +1.36 | +2.31% | 0.00 cr | 60.13 | ₹0 cr |
| 17 Aug '26 | 59.50 | 60.00 | 56.10 | 59.00 | +0.15 | +0.25% | 0.00 cr | 57.60 | ₹0 cr |
| 14 Aug '26 | 59.11 | 60.00 | 56.88 | 58.85 | −1.02 | −1.70% | 0.00 cr | 58.11 | ₹0 cr |
| 13 Aug '26 | 60.00 | 60.79 | 57.00 | 59.87 | −0.13 | −0.22% | 0.01 cr | 58.74 | ₹0 cr |
| 12 Aug '26 | 57.99 | 60.69 | 57.51 | 60.00 | +1.82 | +3.13% | 0.00 cr | 59.75 | ₹0 cr |
| 11 Aug '26 | 55.98 | 59.00 | 55.05 | 58.18 | +1.41 | +2.48% | 0.00 cr | 58.47 | ₹0 cr |
| 10 Aug '26 | 58.00 | 58.00 | 55.77 | 56.77 | −1.93 | −3.29% | 0.00 cr | 56.32 | ₹0 cr |
| 07 Aug '26 | 59.87 | 60.00 | 58.55 | 58.70 | −1.07 | −1.79% | 0.00 cr | 59.07 | ₹0 cr |
| 06 Aug '26 | 58.99 | 59.88 | 57.23 | 59.77 | +0.99 | +1.68% | 0.00 cr | 59.04 | ₹0 cr |
| 05 Aug '26 | 56.69 | 59.49 | 55.00 | 58.78 | +2.09 | +3.69% | 0.00 cr | 56.50 | ₹0 cr |
| 04 Aug '26 | 58.19 | 58.95 | 56.50 | 56.69 | −2.59 | −4.37% | 0.00 cr | 56.84 | ₹0 cr |
| 03 Aug '26 | 57.49 | 59.28 | 56.70 | 59.28 | +2.82 | +4.99% | 0.00 cr | 58.95 | ₹0 cr |
| 31 Jul '26 | 53.76 | 57.50 | 53.76 | 56.46 | +1.20 | +2.17% | 0.00 cr | 56.21 | ₹0 cr |
| 30 Jul '26 | 56.30 | 57.00 | 54.99 | 55.26 | −1.04 | −1.85% | 0.00 cr | 55.99 | ₹0 cr |
| 29 Jul '26 | 56.21 | 58.99 | 55.56 | 56.30 | +0.10 | +0.18% | 0.00 cr | 56.50 | ₹0 cr |
| 28 Jul '26 | 58.16 | 60.75 | 56.06 | 56.20 | −1.66 | −2.87% | 0.00 cr | 59.58 | ₹0 cr |
| 27 Jul '26 | 61.01 | 61.01 | 57.86 | 57.86 | −3.04 | −4.99% | 0.00 cr | 58.04 | ₹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.
