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 | 59.98 | 59.98 | 58.10 | 58.69 | −0.39 | −0.66% | 0.00 cr | 58.83 | 40.0% | ₹0 cr |
| 03 Sep '26 | 61.50 | 61.50 | 58.61 | 59.08 | −1.80 | −2.96% | 0.00 cr | 59.65 | 64.3% | ₹0 cr |
| 02 Sep '26 | 60.66 | 61.80 | 59.40 | 60.88 | +0.22 | +0.36% | 0.01 cr | 60.62 | 43.5% | ₹0 cr |
| 01 Sep '26 | 58.75 | 62.40 | 58.01 | 60.66 | +1.69 | +2.87% | 0.01 cr | 59.94 | 54.9% | ₹0 cr |
| 31 Aug '26 | 62.45 | 62.45 | 58.30 | 58.97 | −1.97 | −3.23% | 0.00 cr | 60.02 | 35.9% | ₹0 cr |
| 28 Aug '26 | 59.50 | 63.60 | 57.50 | 60.94 | +2.78 | +4.78% | 0.01 cr | 60.89 | 37.0% | ₹1 cr |
| 27 Aug '26 | 59.80 | 59.80 | 58.00 | 58.16 | −0.23 | −0.39% | 0.00 cr | 58.48 | 50.9% | ₹0 cr |
| 26 Aug '26 | 59.82 | 59.82 | 58.03 | 58.39 | −1.43 | −2.39% | 0.01 cr | 58.65 | 36.6% | ₹0 cr |
| 25 Aug '26 | 61.19 | 61.19 | 58.10 | 59.82 | +0.45 | +0.76% | 0.00 cr | 59.53 | 72.0% | ₹0 cr |
| 24 Aug '26 | 61.14 | 61.14 | 58.11 | 59.37 | −0.70 | −1.17% | 0.00 cr | 59.50 | 63.1% | ₹0 cr |
| 21 Aug '26 | 60.50 | 61.66 | 59.35 | 60.07 | +0.87 | +1.47% | 0.00 cr | 60.18 | 49.1% | ₹0 cr |
| 20 Aug '26 | 57.74 | 60.50 | 56.98 | 59.20 | +2.15 | +3.77% | 0.00 cr | 58.25 | 54.6% | ₹0 cr |
| 19 Aug '26 | 57.10 | 58.50 | 56.10 | 57.05 | −0.82 | −1.42% | 0.00 cr | 57.14 | 53.3% | ₹0 cr |
| 18 Aug '26 | 58.60 | 59.88 | 57.15 | 57.87 | −1.24 | −2.10% | 0.00 cr | 58.44 | 55.8% | ₹0 cr |
| 17 Aug '26 | 58.90 | 59.98 | 58.34 | 59.11 | +0.78 | +1.34% | 0.00 cr | 59.24 | 38.9% | ₹0 cr |
| 14 Aug '26 | 59.00 | 60.05 | 56.30 | 58.33 | −0.84 | −1.42% | 0.01 cr | 57.99 | 45.7% | ₹0 cr |
| 13 Aug '26 | 58.70 | 62.00 | 58.00 | 59.17 | +0.36 | +0.61% | 0.01 cr | 59.54 | 36.5% | ₹1 cr |
| 12 Aug '26 | 60.23 | 61.19 | 57.01 | 58.81 | −1.38 | −2.29% | 0.01 cr | 59.48 | 35.9% | ₹0 cr |
| 11 Aug '26 | 62.00 | 62.00 | 60.00 | 60.19 | −0.65 | −1.07% | 0.00 cr | 60.85 | 44.9% | ₹0 cr |
| 10 Aug '26 | 63.02 | 63.02 | 60.60 | 60.84 | −2.18 | −3.46% | 0.01 cr | 61.34 | 48.2% | ₹0 cr |
| 07 Aug '26 | 61.05 | 63.58 | 61.05 | 63.02 | +2.12 | +3.48% | 0.01 cr | 62.68 | 65.7% | ₹0 cr |
| 06 Aug '26 | 63.61 | 66.66 | 60.02 | 60.90 | −1.80 | −2.87% | 0.03 cr | 64.42 | 39.5% | ₹2 cr |
| 05 Aug '26 | 59.06 | 63.95 | 59.06 | 62.70 | +4.22 | +7.22% | 0.02 cr | 62.63 | 56.5% | ₹1 cr |
| 04 Aug '26 | 57.81 | 59.29 | 57.81 | 58.48 | +1.07 | +1.86% | 0.00 cr | 58.56 | 77.9% | ₹0 cr |
| 03 Aug '26 | 60.00 | 60.31 | 57.00 | 57.41 | −2.28 | −3.82% | 0.01 cr | 58.46 | 65.5% | ₹0 cr |
| 31 Jul '26 | 63.00 | 63.00 | 59.31 | 59.69 | −1.90 | −3.08% | 0.00 cr | 60.59 | 54.5% | ₹0 cr |
| 30 Jul '26 | 59.50 | 64.00 | 58.72 | 61.59 | +3.54 | +6.10% | 0.02 cr | 61.98 | 43.2% | ₹1 cr |
| 29 Jul '26 | 54.80 | 59.49 | 54.80 | 58.05 | +2.93 | +5.32% | 0.00 cr | 56.97 | 73.0% | ₹0 cr |
| 28 Jul '26 | 57.00 | 57.29 | 54.00 | 55.12 | −1.50 | −2.65% | 0.00 cr | 55.18 | 49.4% | ₹0 cr |
| 27 Jul '26 | 56.50 | 56.90 | 55.20 | 56.62 | +2.04 | +3.74% | 0.00 cr | 56.22 | 50.0% | ₹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.
