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 | 63.99 | 63.99 | 60.80 | 61.00 | −2.99 | −4.67% | 0.00 cr | 61.55 | ₹0 cr |
| 03 Sep '26 | 61.10 | 64.33 | 61.10 | 63.99 | +2.71 | +4.42% | 0.00 cr | 62.36 | ₹0 cr |
| 02 Sep '26 | 63.00 | 63.00 | 60.50 | 61.28 | −2.40 | −3.77% | 0.00 cr | 60.99 | ₹0 cr |
| 01 Sep '26 | 64.00 | 64.00 | 58.67 | 63.68 | +1.93 | +3.13% | 0.00 cr | 62.46 | ₹0 cr |
| 31 Aug '26 | 64.67 | 64.67 | 61.75 | 61.75 | −3.24 | −4.99% | 0.00 cr | 61.79 | ₹0 cr |
| 28 Aug '26 | 59.58 | 65.40 | 59.58 | 64.99 | +2.28 | +3.64% | 0.00 cr | 65.11 | ₹0 cr |
| 27 Aug '26 | 61.75 | 66.66 | 61.74 | 62.71 | −2.27 | −3.49% | 0.00 cr | 62.71 | ₹0 cr |
| 26 Aug '26 | 62.10 | 65.20 | 59.05 | 64.98 | +2.88 | +4.64% | 0.00 cr | 61.91 | ₹0 cr |
| 25 Aug '26 | 61.00 | 64.00 | 60.66 | 62.10 | −1.75 | −2.74% | 0.00 cr | 61.19 | ₹0 cr |
| 24 Aug '26 | 63.70 | 63.85 | 61.00 | 63.85 | −0.35 | −0.55% | 0.00 cr | 61.06 | ₹0 cr |
| 21 Aug '26 | 64.20 | 64.20 | 63.90 | 64.20 | +0.00 | +0.00% | 0.00 cr | 64.15 | ₹0 cr |
| 20 Aug '26 | 64.80 | 64.80 | 58.81 | 64.20 | +2.30 | +3.72% | 0.00 cr | 59.93 | ₹0 cr |
| 19 Aug '26 | 61.95 | 61.95 | 61.00 | 61.90 | +2.90 | +4.92% | 0.00 cr | 61.43 | ₹0 cr |
| 18 Aug '26 | 59.40 | 59.41 | 59.00 | 59.00 | +2.41 | +4.26% | 0.00 cr | 59.28 | ₹0 cr |
| 17 Aug '26 | 56.59 | 59.56 | 56.59 | 56.59 | −2.97 | −4.99% | 0.00 cr | 56.89 | ₹0 cr |
| 14 Aug '26 | 59.56 | 59.56 | 59.56 | 59.56 | −3.13 | −4.99% | 0.00 cr | 59.56 | ₹0 cr |
| 13 Aug '26 | 63.00 | 63.00 | 62.69 | 62.69 | −3.29 | −4.99% | 0.00 cr | 62.90 | ₹0 cr |
| 12 Aug '26 | 69.45 | 69.45 | 65.98 | 65.98 | −3.47 | −5.00% | 0.00 cr | 67.66 | ₹0 cr |
| 11 Aug '26 | 69.45 | 69.45 | 66.36 | 69.45 | +3.30 | +4.99% | 0.00 cr | 69.39 | ₹0 cr |
| 10 Aug '26 | 66.15 | 66.15 | 64.81 | 66.15 | +3.15 | +5.00% | 0.00 cr | 66.07 | ₹0 cr |
| 07 Aug '26 | 60.00 | 63.00 | 58.30 | 63.00 | +3.00 | +5.00% | 0.00 cr | 61.32 | ₹0 cr |
| 06 Aug '26 | 63.01 | 63.50 | 58.24 | 60.00 | −1.27 | −2.07% | 0.00 cr | 62.18 | ₹0 cr |
| 05 Aug '26 | 62.90 | 63.01 | 59.10 | 61.27 | +1.26 | +2.10% | 0.00 cr | 62.39 | ₹0 cr |
| 04 Aug '26 | 63.88 | 65.49 | 59.80 | 60.01 | −2.62 | −4.18% | 0.00 cr | 60.96 | ₹0 cr |
| 03 Aug '26 | 60.24 | 62.63 | 59.36 | 62.63 | +2.98 | +5.00% | 0.00 cr | 62.54 | ₹0 cr |
| 31 Jul '26 | 56.90 | 59.65 | 56.50 | 59.65 | +2.84 | +5.00% | 0.00 cr | 59.16 | ₹0 cr |
| 30 Jul '26 | 57.00 | 57.00 | 53.01 | 56.81 | +1.36 | +2.45% | 0.00 cr | 56.13 | ₹0 cr |
| 29 Jul '26 | 55.50 | 55.50 | 53.55 | 55.45 | −0.91 | −1.61% | 0.00 cr | 53.92 | ₹0 cr |
| 28 Jul '26 | 52.25 | 56.99 | 52.25 | 56.36 | +1.36 | +2.47% | 0.00 cr | 52.73 | ₹0 cr |
| 27 Jul '26 | 56.26 | 56.26 | 52.44 | 55.00 | −0.19 | −0.34% | 0.00 cr | 55.15 | ₹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.
