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 | 50.48 | 51.00 | 49.41 | 49.96 | +0.56 | +1.13% | 0.00 cr | 50.45 | 54.4% | ₹0 cr |
| 03 Sep '26 | 49.20 | 50.00 | 49.20 | 49.40 | +0.39 | +0.80% | 0.00 cr | 49.45 | 92.6% | ₹0 cr |
| 02 Sep '26 | 49.10 | 50.00 | 49.00 | 49.01 | −0.16 | −0.33% | 0.00 cr | 49.17 | 83.5% | ₹0 cr |
| 01 Sep '26 | 51.24 | 51.24 | 48.50 | 49.17 | −2.07 | −4.04% | 0.00 cr | 49.23 | 85.4% | ₹0 cr |
| 31 Aug '26 | 51.71 | 51.71 | 48.36 | 51.24 | −0.07 | −0.14% | 0.00 cr | 50.32 | 71.5% | ₹0 cr |
| 28 Aug '26 | 53.00 | 53.48 | 50.22 | 51.31 | −0.69 | −1.33% | 0.00 cr | 51.98 | 88.3% | ₹0 cr |
| 27 Aug '26 | 52.00 | 52.50 | 51.20 | 52.00 | +0.27 | +0.52% | 0.00 cr | 51.94 | 65.1% | ₹0 cr |
| 26 Aug '26 | 50.70 | 52.93 | 50.70 | 51.73 | +1.07 | +2.11% | 0.00 cr | 51.73 | 92.1% | ₹0 cr |
| 25 Aug '26 | 51.50 | 53.25 | 50.34 | 50.66 | −0.65 | −1.27% | 0.00 cr | 51.73 | 75.1% | ₹0 cr |
| 24 Aug '26 | 53.95 | 53.95 | 50.23 | 51.31 | −0.33 | −0.64% | 0.00 cr | 51.26 | 58.0% | ₹0 cr |
| 21 Aug '26 | 51.55 | 53.21 | 51.05 | 51.64 | +0.09 | +0.17% | 0.00 cr | 52.46 | 91.4% | ₹0 cr |
| 20 Aug '26 | 52.00 | 52.44 | 50.79 | 51.55 | +0.25 | +0.49% | 0.00 cr | 51.79 | 89.3% | ₹0 cr |
| 19 Aug '26 | 51.00 | 52.85 | 50.40 | 51.30 | −0.44 | −0.85% | 0.00 cr | 52.39 | 88.4% | ₹0 cr |
| 18 Aug '26 | 51.02 | 52.00 | 50.06 | 51.74 | +1.22 | +2.41% | 0.00 cr | 51.56 | 98.1% | ₹0 cr |
| 17 Aug '26 | 54.99 | 54.99 | 49.14 | 50.52 | +0.14 | +0.28% | 0.00 cr | 51.61 | 72.8% | ₹0 cr |
| 14 Aug '26 | 49.48 | 51.00 | 47.37 | 50.38 | +1.89 | +3.90% | 0.00 cr | 50.01 | 80.8% | ₹0 cr |
| 13 Aug '26 | 49.26 | 49.94 | 47.72 | 48.49 | −0.43 | −0.88% | 0.00 cr | 48.86 | 89.8% | ₹0 cr |
| 12 Aug '26 | 48.59 | 49.90 | 48.20 | 48.92 | +0.04 | +0.08% | 0.00 cr | 48.74 | 91.3% | ₹0 cr |
| 11 Aug '26 | 48.60 | 49.50 | 48.00 | 48.88 | −0.12 | −0.24% | 0.00 cr | 49.11 | 77.5% | ₹0 cr |
| 10 Aug '26 | 48.48 | 50.00 | 47.33 | 49.00 | +1.19 | +2.49% | 0.00 cr | 48.90 | 86.2% | ₹0 cr |
| 07 Aug '26 | 49.59 | 49.59 | 47.00 | 47.81 | −1.03 | −2.11% | 0.00 cr | 48.04 | 79.6% | ₹0 cr |
| 06 Aug '26 | 49.00 | 52.50 | 47.63 | 48.84 | +0.19 | +0.39% | 0.00 cr | 49.49 | 88.2% | ₹0 cr |
| 05 Aug '26 | 48.00 | 49.80 | 47.60 | 48.65 | −0.25 | −0.51% | 0.00 cr | 48.28 | 82.4% | ₹0 cr |
| 04 Aug '26 | 48.98 | 49.85 | 47.32 | 48.90 | +0.31 | +0.64% | 0.00 cr | 48.68 | 71.2% | ₹0 cr |
| 03 Aug '26 | 49.01 | 50.00 | 47.03 | 48.59 | −0.36 | −0.74% | 0.00 cr | 49.01 | 86.0% | ₹0 cr |
| 31 Jul '26 | 48.99 | 50.01 | 47.99 | 48.95 | +1.64 | +3.47% | 0.00 cr | 49.07 | 89.0% | ₹0 cr |
| 30 Jul '26 | 48.00 | 49.79 | 45.80 | 47.31 | +0.80 | +1.72% | 0.01 cr | 47.73 | 80.5% | ₹0 cr |
| 29 Jul '26 | 43.30 | 48.99 | 43.30 | 46.51 | +3.72 | +8.69% | 0.01 cr | 46.02 | 71.2% | ₹0 cr |
| 28 Jul '26 | 43.60 | 43.71 | 41.30 | 42.79 | −0.18 | −0.42% | 0.00 cr | 42.66 | 89.7% | ₹0 cr |
| 27 Jul '26 | 40.40 | 43.48 | 39.20 | 42.97 | +2.57 | +6.36% | 0.01 cr | 40.78 | 47.6% | ₹1 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.
