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 | 58.65 | 59.19 | 57.25 | 57.53 | −1.06 | −1.81% | 0.25 cr | 58.06 | 50.4% | ₹15 cr |
| 03 Sep '26 | 59.49 | 59.55 | 58.20 | 58.59 | −0.59 | −1.00% | 0.16 cr | 58.79 | 52.6% | ₹9 cr |
| 02 Sep '26 | 59.45 | 59.56 | 58.08 | 59.18 | −0.45 | −0.75% | 0.22 cr | 58.86 | 49.3% | ₹13 cr |
| 01 Sep '26 | 61.90 | 62.30 | 59.20 | 59.63 | −2.44 | −3.93% | 0.30 cr | 60.60 | 50.2% | ₹18 cr |
| 31 Aug '26 | 62.70 | 63.90 | 60.38 | 62.07 | −0.71 | −1.13% | 1.31 cr | 62.10 | 61.5% | ₹81 cr |
| 28 Aug '26 | 62.39 | 64.34 | 62.39 | 62.78 | +0.62 | +1.00% | 0.30 cr | 63.44 | 45.3% | ₹19 cr |
| 27 Aug '26 | 62.18 | 63.28 | 61.80 | 62.16 | −0.02 | −0.03% | 0.13 cr | 62.25 | 51.3% | ₹8 cr |
| 26 Aug '26 | 63.00 | 63.56 | 62.02 | 62.18 | −0.55 | −0.88% | 0.08 cr | 62.56 | 46.0% | ₹5 cr |
| 25 Aug '26 | 64.25 | 64.25 | 61.86 | 62.73 | −0.86 | −1.35% | 0.24 cr | 62.54 | 44.9% | ₹15 cr |
| 24 Aug '26 | 65.20 | 65.34 | 63.36 | 63.59 | −1.28 | −1.97% | 0.13 cr | 64.04 | 50.8% | ₹8 cr |
| 21 Aug '26 | 63.12 | 65.20 | 63.00 | 64.87 | +1.79 | +2.84% | 0.49 cr | 64.52 | 62.6% | ₹32 cr |
| 20 Aug '26 | 62.29 | 63.50 | 62.29 | 63.08 | +0.79 | +1.27% | 0.14 cr | 63.01 | 64.0% | ₹9 cr |
| 19 Aug '26 | 62.50 | 62.81 | 61.01 | 62.29 | −0.75 | −1.19% | 0.25 cr | 61.84 | 50.1% | ₹16 cr |
| 18 Aug '26 | 62.50 | 64.20 | 62.50 | 63.04 | −0.07 | −0.11% | 0.19 cr | 63.38 | 41.5% | ₹12 cr |
| 17 Aug '26 | 61.80 | 63.69 | 60.86 | 63.11 | +1.49 | +2.42% | 0.18 cr | 62.10 | 52.7% | ₹11 cr |
| 14 Aug '26 | 62.10 | 62.40 | 61.50 | 61.62 | −0.66 | −1.06% | 0.10 cr | 61.94 | 53.8% | ₹6 cr |
| 13 Aug '26 | 62.00 | 62.99 | 61.32 | 62.28 | +0.32 | +0.52% | 0.18 cr | 62.07 | 52.1% | ₹11 cr |
| 12 Aug '26 | 65.00 | 65.10 | 61.45 | 61.96 | −2.76 | −4.26% | 0.39 cr | 62.67 | 53.4% | ₹24 cr |
| 11 Aug '26 | 68.80 | 69.60 | 64.12 | 64.72 | −0.56 | −0.86% | 0.88 cr | 66.56 | 45.2% | ₹58 cr |
| 10 Aug '26 | 63.00 | 65.76 | 61.80 | 65.28 | +2.24 | +3.55% | 0.45 cr | 64.04 | 49.1% | ₹29 cr |
| 07 Aug '26 | 60.50 | 63.50 | 60.50 | 63.04 | +2.34 | +3.86% | 0.28 cr | 62.11 | 55.8% | ₹17 cr |
| 06 Aug '26 | 61.01 | 61.62 | 59.81 | 60.70 | −0.41 | −0.67% | 0.20 cr | 60.51 | 37.7% | ₹12 cr |
| 05 Aug '26 | 61.49 | 61.80 | 60.79 | 61.11 | −0.01 | −0.02% | 0.13 cr | 61.14 | 50.7% | ₹8 cr |
| 04 Aug '26 | 61.08 | 61.77 | 60.60 | 61.12 | +0.33 | +0.54% | 0.13 cr | 61.17 | 42.5% | ₹8 cr |
| 03 Aug '26 | 62.00 | 62.30 | 60.25 | 60.79 | −0.35 | −0.57% | 0.19 cr | 61.36 | 51.7% | ₹12 cr |
| 31 Jul '26 | 61.60 | 61.99 | 60.24 | 61.14 | −0.27 | −0.44% | 0.11 cr | 61.49 | 49.8% | ₹7 cr |
| 30 Jul '26 | 61.76 | 62.28 | 61.05 | 61.41 | −0.63 | −1.02% | 0.10 cr | 61.72 | 46.0% | ₹6 cr |
| 29 Jul '26 | 62.14 | 62.44 | 61.41 | 62.04 | −0.08 | −0.13% | 0.26 cr | 61.91 | 50.6% | ₹16 cr |
| 28 Jul '26 | 62.50 | 63.12 | 61.62 | 62.12 | −0.05 | −0.08% | 0.12 cr | 62.30 | 36.8% | ₹8 cr |
| 27 Jul '26 | 62.00 | 63.10 | 61.39 | 62.17 | +0.96 | +1.57% | 0.11 cr | 62.53 | 50.4% | ₹7 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.
