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 | 68.25 | 69.95 | 67.50 | 68.80 | +3.45 | +5.28% | 0.00 cr | 68.77 | 94.7% | ₹0 cr |
| 03 Sep '26 | 74.20 | 74.20 | 64.00 | 65.35 | −9.30 | −12.46% | 0.01 cr | 67.21 | 77.6% | ₹0 cr |
| 02 Sep '26 | 67.25 | 77.00 | 65.00 | 74.65 | +7.60 | +11.33% | 0.01 cr | 72.25 | 70.1% | ₹1 cr |
| 01 Sep '26 | 56.85 | 68.25 | 56.85 | 67.05 | +10.15 | +17.84% | 0.01 cr | 64.97 | 77.6% | ₹1 cr |
| 31 Aug '26 | 56.00 | 56.95 | 54.55 | 56.90 | +2.90 | +5.37% | 0.00 cr | 55.71 | 81.5% | ₹0 cr |
| 28 Aug '26 | 53.25 | 54.00 | 53.00 | 54.00 | +0.75 | +1.41% | 0.00 cr | 53.31 | 75.0% | ₹0 cr |
| 27 Aug '26 | 55.00 | 55.00 | 53.10 | 53.25 | −2.25 | −4.05% | 0.00 cr | 53.66 | 100.0% | ₹0 cr |
| 26 Aug '26 | 55.50 | 55.50 | 55.50 | 55.50 | +1.40 | +2.59% | 0.00 cr | 55.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 55.45 | 55.45 | 54.10 | 54.10 | −1.35 | −2.43% | 0.00 cr | 54.48 | 100.0% | ₹0 cr |
| 24 Aug '26 | 55.70 | 55.75 | 55.00 | 55.45 | +0.35 | +0.64% | 0.00 cr | 55.58 | 100.0% | ₹0 cr |
| 21 Aug '26 | 53.00 | 55.20 | 53.00 | 55.10 | +1.10 | +2.04% | 0.00 cr | 54.27 | 100.0% | ₹0 cr |
| 20 Aug '26 | 53.00 | 54.00 | 52.20 | 54.00 | +1.00 | +1.89% | 0.00 cr | 53.13 | 72.7% | ₹0 cr |
| 19 Aug '26 | 53.00 | 53.00 | 53.00 | 53.00 | −1.50 | −2.75% | 0.00 cr | 53.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 51.30 | 55.60 | 51.30 | 54.50 | +1.45 | +2.73% | 0.00 cr | 54.18 | 84.0% | ₹0 cr |
| 17 Aug '26 | 53.00 | 53.90 | 53.00 | 53.05 | −1.90 | −3.46% | 0.00 cr | 53.19 | 75.0% | ₹0 cr |
| 14 Aug '26 | 52.15 | 54.95 | 52.15 | 54.95 | +1.35 | +2.52% | 0.00 cr | 53.55 | 25.0% | ₹0 cr |
| 13 Aug '26 | 53.05 | 55.00 | 53.00 | 53.60 | −1.10 | −2.01% | 0.00 cr | 53.73 | 75.0% | ₹0 cr |
| 12 Aug '26 | 54.50 | 54.75 | 54.00 | 54.70 | +0.20 | +0.37% | 0.00 cr | 54.33 | 100.0% | ₹0 cr |
| 11 Aug '26 | 53.90 | 54.50 | 53.90 | 54.50 | +1.50 | +2.83% | 0.00 cr | 54.11 | 100.0% | ₹0 cr |
| 10 Aug '26 | 54.00 | 54.50 | 52.50 | 53.00 | −2.65 | −4.76% | 0.00 cr | 53.66 | 90.9% | ₹0 cr |
| 07 Aug '26 | 55.65 | 55.65 | 55.65 | 55.65 | +0.00 | +0.00% | 0.00 cr | 55.65 | 100.0% | ₹0 cr |
| 06 Aug '26 | 57.00 | 57.50 | 55.65 | 55.65 | −0.25 | −0.45% | 0.00 cr | 56.91 | 86.7% | ₹0 cr |
| 05 Aug '26 | 55.60 | 56.00 | 55.00 | 55.90 | +2.40 | +4.49% | 0.00 cr | 55.72 | 94.1% | ₹0 cr |
| 04 Aug '26 | 54.85 | 55.00 | 53.50 | 53.50 | −1.10 | −2.01% | 0.00 cr | 54.46 | 100.0% | ₹0 cr |
| 03 Aug '26 | 54.50 | 54.90 | 54.35 | 54.60 | +2.45 | +4.70% | 0.00 cr | 54.61 | 100.0% | ₹0 cr |
| 31 Jul '26 | 52.15 | 52.15 | 52.15 | 52.15 | −0.25 | −0.48% | 0.00 cr | 52.15 | 100.0% | ₹0 cr |
| 30 Jul '26 | 53.00 | 53.00 | 52.40 | 52.40 | −1.60 | −2.96% | 0.00 cr | 52.59 | 75.0% | ₹0 cr |
| 29 Jul '26 | 54.00 | 55.00 | 51.75 | 54.00 | +0.25 | +0.47% | 0.00 cr | 53.64 | 90.9% | ₹0 cr |
| 28 Jul '26 | 54.45 | 54.85 | 53.75 | 53.75 | +0.20 | +0.37% | 0.00 cr | 54.64 | 92.3% | ₹0 cr |
| 27 Jul '26 | 52.65 | 53.55 | 52.65 | 53.55 | +0.10 | +0.19% | 0.00 cr | 53.23 | 66.7% | ₹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.
