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 | 56.79 | 57.40 | 55.56 | 56.12 | −0.13 | −0.23% | 0.11 cr | 56.49 | 45.5% | ₹6 cr |
| 03 Sep '26 | 57.06 | 57.77 | 55.96 | 56.25 | −0.70 | −1.23% | 0.07 cr | 56.69 | 56.7% | ₹4 cr |
| 02 Sep '26 | 57.30 | 57.50 | 56.60 | 56.95 | −0.46 | −0.80% | 0.06 cr | 56.95 | 56.6% | ₹4 cr |
| 01 Sep '26 | 58.48 | 61.00 | 56.50 | 57.41 | −1.06 | −1.81% | 0.18 cr | 58.07 | 22.0% | ₹11 cr |
| 31 Aug '26 | 59.01 | 59.25 | 58.25 | 58.47 | −0.96 | −1.62% | 0.06 cr | 58.51 | 48.8% | ₹3 cr |
| 28 Aug '26 | 60.14 | 60.22 | 59.30 | 59.43 | −0.41 | −0.69% | 0.04 cr | 59.61 | 46.4% | ₹2 cr |
| 27 Aug '26 | 61.17 | 61.19 | 59.57 | 59.84 | −0.88 | −1.45% | 0.04 cr | 60.25 | 52.9% | ₹2 cr |
| 26 Aug '26 | 62.40 | 62.44 | 60.50 | 60.72 | −0.80 | −1.30% | 0.07 cr | 61.24 | 36.8% | ₹4 cr |
| 25 Aug '26 | 59.17 | 62.24 | 58.90 | 61.52 | +2.64 | +4.48% | 0.34 cr | 61.28 | 33.5% | ₹21 cr |
| 24 Aug '26 | 58.64 | 59.37 | 58.56 | 58.88 | +0.26 | +0.44% | 0.08 cr | 58.97 | 48.6% | ₹5 cr |
| 21 Aug '26 | 59.81 | 60.14 | 58.21 | 58.62 | −0.90 | −1.51% | 0.09 cr | 59.03 | 57.0% | ₹5 cr |
| 20 Aug '26 | 59.55 | 60.39 | 59.45 | 59.52 | −0.16 | −0.27% | 0.06 cr | 59.76 | 46.6% | ₹3 cr |
| 19 Aug '26 | 60.53 | 60.67 | 59.40 | 59.68 | −1.03 | −1.70% | 0.04 cr | 59.89 | 46.5% | ₹2 cr |
| 18 Aug '26 | 59.70 | 61.08 | 59.50 | 60.71 | +0.53 | +0.88% | 0.11 cr | 60.18 | 42.9% | ₹6 cr |
| 17 Aug '26 | 60.55 | 60.88 | 60.00 | 60.18 | −0.36 | −0.59% | 0.05 cr | 60.30 | 43.5% | ₹3 cr |
| 14 Aug '26 | 61.05 | 61.22 | 60.45 | 60.54 | −0.40 | −0.66% | 0.05 cr | 60.73 | 54.2% | ₹3 cr |
| 13 Aug '26 | 61.01 | 61.42 | 60.75 | 60.94 | +0.23 | +0.38% | 0.07 cr | 61.03 | 49.8% | ₹4 cr |
| 12 Aug '26 | 64.00 | 64.01 | 60.39 | 60.71 | −2.56 | −4.05% | 0.23 cr | 61.46 | 54.9% | ₹14 cr |
| 11 Aug '26 | 63.82 | 64.56 | 61.20 | 63.27 | −0.55 | −0.86% | 0.12 cr | 63.93 | 41.0% | ₹8 cr |
| 10 Aug '26 | 63.35 | 64.54 | 63.06 | 63.82 | +0.49 | +0.77% | 0.07 cr | 63.84 | 44.6% | ₹4 cr |
| 07 Aug '26 | 63.45 | 63.71 | 63.20 | 63.33 | −0.12 | −0.19% | 0.04 cr | 63.38 | 49.7% | ₹3 cr |
| 06 Aug '26 | 64.00 | 64.00 | 63.21 | 63.45 | −0.07 | −0.11% | 0.05 cr | 63.51 | 47.1% | ₹3 cr |
| 05 Aug '26 | 64.39 | 64.54 | 63.39 | 63.52 | −0.23 | −0.36% | 0.05 cr | 63.85 | 46.4% | ₹3 cr |
| 04 Aug '26 | 63.40 | 64.60 | 63.30 | 63.75 | +0.35 | +0.55% | 0.07 cr | 63.90 | 51.1% | ₹5 cr |
| 03 Aug '26 | 63.29 | 63.94 | 63.12 | 63.40 | +0.43 | +0.68% | 0.07 cr | 63.56 | 48.7% | ₹5 cr |
| 31 Jul '26 | 62.00 | 65.30 | 61.96 | 62.97 | +1.01 | +1.63% | 0.31 cr | 63.75 | 25.8% | ₹19 cr |
| 30 Jul '26 | 62.42 | 62.85 | 61.49 | 61.96 | −0.91 | −1.45% | 0.06 cr | 62.30 | 56.7% | ₹4 cr |
| 29 Jul '26 | 62.81 | 63.72 | 62.68 | 62.87 | +0.19 | +0.30% | 0.06 cr | 63.11 | 55.2% | ₹4 cr |
| 28 Jul '26 | 62.75 | 63.30 | 62.44 | 62.68 | −0.03 | −0.05% | 0.06 cr | 62.93 | 48.9% | ₹4 cr |
| 27 Jul '26 | 63.19 | 63.93 | 62.55 | 62.71 | −0.28 | −0.44% | 0.06 cr | 63.05 | 57.4% | ₹4 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.
