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 | 56.66 | 59.90 | 55.72 | 58.40 | +1.17 | +2.04% | 0.00 cr | 57.74 | 84.0% | ₹0 cr |
| 03 Sep '26 | 60.45 | 60.45 | 56.32 | 57.23 | −0.51 | −0.88% | 0.00 cr | 56.96 | 82.8% | ₹0 cr |
| 02 Sep '26 | 57.87 | 57.87 | 55.10 | 57.74 | −0.71 | −1.21% | 0.00 cr | 56.79 | 58.5% | ₹0 cr |
| 01 Sep '26 | 59.40 | 59.40 | 57.00 | 58.45 | +1.24 | +2.17% | 0.00 cr | 58.27 | 81.0% | ₹0 cr |
| 31 Aug '26 | 55.20 | 58.71 | 55.20 | 57.21 | −0.34 | −0.59% | 0.00 cr | 57.75 | 72.7% | ₹0 cr |
| 28 Aug '26 | 60.35 | 60.35 | 56.10 | 57.55 | +0.33 | +0.58% | 0.00 cr | 57.27 | 62.7% | ₹0 cr |
| 27 Aug '26 | 59.60 | 59.60 | 55.40 | 57.22 | −0.61 | −1.05% | 0.00 cr | 57.00 | 65.8% | ₹0 cr |
| 26 Aug '26 | 58.70 | 58.70 | 56.54 | 57.83 | +1.20 | +2.12% | 0.00 cr | 57.21 | 59.9% | ₹0 cr |
| 25 Aug '26 | 56.74 | 59.50 | 56.32 | 56.63 | −0.69 | −1.20% | 0.00 cr | 56.76 | 85.9% | ₹0 cr |
| 24 Aug '26 | 58.49 | 59.80 | 56.15 | 57.32 | −1.17 | −2.00% | 0.00 cr | 57.32 | 76.8% | ₹0 cr |
| 21 Aug '26 | 59.69 | 59.69 | 56.85 | 58.49 | +0.22 | +0.38% | 0.00 cr | 57.63 | 52.7% | ₹0 cr |
| 20 Aug '26 | 59.70 | 59.70 | 57.10 | 58.27 | +0.99 | +1.73% | 0.00 cr | 57.95 | 77.0% | ₹0 cr |
| 19 Aug '26 | 59.30 | 59.30 | 57.03 | 57.28 | −0.22 | −0.38% | 0.00 cr | 57.66 | 56.4% | ₹0 cr |
| 18 Aug '26 | 59.00 | 59.48 | 57.00 | 57.50 | −1.58 | −2.67% | 0.00 cr | 57.99 | 79.9% | ₹0 cr |
| 17 Aug '26 | 58.50 | 59.79 | 56.27 | 59.08 | +0.58 | +0.99% | 0.00 cr | 57.75 | 55.6% | ₹0 cr |
| 14 Aug '26 | 57.47 | 59.90 | 57.47 | 58.50 | −0.14 | −0.24% | 0.00 cr | 58.72 | 60.8% | ₹0 cr |
| 13 Aug '26 | 60.45 | 60.45 | 57.00 | 58.64 | +0.50 | +0.86% | 0.00 cr | 57.77 | 59.3% | ₹0 cr |
| 12 Aug '26 | 59.78 | 59.78 | 57.50 | 58.14 | −1.69 | −2.82% | 0.00 cr | 58.48 | 64.2% | ₹0 cr |
| 11 Aug '26 | 60.00 | 60.00 | 58.10 | 59.83 | +0.46 | +0.77% | 0.00 cr | 59.10 | 69.0% | ₹0 cr |
| 10 Aug '26 | 58.01 | 61.45 | 58.00 | 59.37 | +0.78 | +1.33% | 0.00 cr | 59.57 | 71.3% | ₹0 cr |
| 07 Aug '26 | 59.80 | 59.80 | 57.59 | 58.59 | +0.15 | +0.26% | 0.00 cr | 58.48 | 58.6% | ₹0 cr |
| 06 Aug '26 | 59.40 | 59.40 | 57.50 | 58.44 | +1.29 | +2.26% | 0.00 cr | 58.84 | 77.3% | ₹0 cr |
| 05 Aug '26 | 59.49 | 59.49 | 56.77 | 57.15 | −0.35 | −0.61% | 0.00 cr | 58.08 | 62.0% | ₹0 cr |
| 04 Aug '26 | 58.45 | 58.45 | 57.00 | 57.50 | −0.42 | −0.73% | 0.00 cr | 57.37 | 96.7% | ₹0 cr |
| 03 Aug '26 | 56.76 | 59.00 | 56.76 | 57.92 | +1.06 | +1.86% | 0.00 cr | 57.82 | 72.1% | ₹0 cr |
| 31 Jul '26 | 58.35 | 59.20 | 56.79 | 56.86 | −0.55 | −0.96% | 0.00 cr | 57.32 | 78.2% | ₹0 cr |
| 30 Jul '26 | 58.00 | 59.95 | 57.00 | 57.41 | −1.49 | −2.53% | 0.00 cr | 58.18 | 80.6% | ₹0 cr |
| 29 Jul '26 | 59.90 | 59.90 | 57.25 | 58.90 | −2.32 | −3.79% | 0.00 cr | 58.72 | 62.6% | ₹0 cr |
| 28 Jul '26 | 59.90 | 67.46 | 56.30 | 61.22 | +5.00 | +8.89% | 0.03 cr | 65.52 | 29.0% | ₹2 cr |
| 27 Jul '26 | 55.83 | 59.70 | 55.83 | 56.22 | +0.39 | +0.70% | 0.00 cr | 56.31 | 60.4% | ₹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.
