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 | 56.00 | 57.90 | 54.72 | 57.37 | +1.31 | +2.34% | 0.01 cr | 56.84 | 54.8% | ₹1 cr |
| 03 Sep '26 | 55.18 | 56.50 | 54.00 | 56.06 | +1.28 | +2.34% | 0.02 cr | 55.98 | 88.0% | ₹1 cr |
| 02 Sep '26 | 53.37 | 56.00 | 53.20 | 54.78 | +1.32 | +2.47% | 0.04 cr | 54.97 | 88.4% | ₹2 cr |
| 01 Sep '26 | 54.74 | 54.74 | 53.00 | 53.46 | −1.51 | −2.75% | 0.00 cr | 53.96 | 61.3% | ₹0 cr |
| 31 Aug '26 | 53.00 | 55.24 | 52.72 | 54.97 | +2.10 | +3.97% | 0.02 cr | 54.57 | 78.7% | ₹1 cr |
| 28 Aug '26 | 54.32 | 54.45 | 52.30 | 52.87 | −0.28 | −0.53% | 0.00 cr | 53.29 | 44.9% | ₹0 cr |
| 27 Aug '26 | 53.05 | 54.72 | 53.00 | 53.15 | −0.18 | −0.34% | 0.00 cr | 53.74 | 52.6% | ₹0 cr |
| 26 Aug '26 | 55.65 | 55.65 | 52.65 | 53.33 | −1.20 | −2.20% | 0.01 cr | 53.30 | 70.1% | ₹0 cr |
| 25 Aug '26 | 55.00 | 55.01 | 53.00 | 54.53 | +0.33 | +0.61% | 0.00 cr | 54.26 | 59.0% | ₹0 cr |
| 24 Aug '26 | 55.97 | 55.97 | 54.20 | 54.20 | −0.23 | −0.42% | 0.00 cr | 54.62 | 66.2% | ₹0 cr |
| 21 Aug '26 | 55.89 | 55.89 | 54.13 | 54.43 | −0.53 | −0.96% | 0.00 cr | 54.61 | 69.2% | ₹0 cr |
| 20 Aug '26 | 54.75 | 55.40 | 53.56 | 54.96 | +1.10 | +2.04% | 0.02 cr | 54.57 | 89.3% | ₹1 cr |
| 19 Aug '26 | 55.12 | 55.12 | 53.55 | 53.86 | −1.14 | −2.07% | 0.00 cr | 54.39 | 64.6% | ₹0 cr |
| 18 Aug '26 | 54.63 | 56.25 | 52.94 | 55.00 | +1.25 | +2.33% | 0.04 cr | 55.07 | 77.8% | ₹2 cr |
| 17 Aug '26 | 57.01 | 57.33 | 53.24 | 53.75 | −3.46 | −6.05% | 0.01 cr | 54.27 | 75.1% | ₹1 cr |
| 14 Aug '26 | 53.05 | 58.80 | 53.05 | 57.21 | +3.27 | +6.06% | 0.03 cr | 56.95 | 74.6% | ₹1 cr |
| 13 Aug '26 | 51.65 | 56.03 | 51.00 | 53.94 | +2.65 | +5.17% | 0.03 cr | 53.87 | 78.4% | ₹2 cr |
| 12 Aug '26 | 53.07 | 53.24 | 50.25 | 51.29 | −1.78 | −3.35% | 0.01 cr | 51.96 | 80.4% | ₹0 cr |
| 11 Aug '26 | 53.50 | 54.66 | 51.76 | 53.07 | −0.42 | −0.79% | 0.00 cr | 53.19 | 56.7% | ₹0 cr |
| 10 Aug '26 | 56.48 | 56.48 | 53.30 | 53.49 | −1.43 | −2.60% | 0.01 cr | 53.92 | 72.2% | ₹0 cr |
| 07 Aug '26 | 53.90 | 55.40 | 53.75 | 54.92 | +1.89 | +3.56% | 0.01 cr | 54.43 | 84.2% | ₹0 cr |
| 06 Aug '26 | 54.94 | 54.94 | 52.41 | 53.03 | −0.41 | −0.77% | 0.01 cr | 53.00 | 77.8% | ₹1 cr |
| 05 Aug '26 | 54.98 | 55.09 | 53.20 | 53.44 | −0.46 | −0.85% | 0.01 cr | 54.08 | 68.6% | ₹0 cr |
| 04 Aug '26 | 54.91 | 55.19 | 53.80 | 53.90 | −0.43 | −0.79% | 0.00 cr | 54.48 | 58.4% | ₹0 cr |
| 03 Aug '26 | 55.16 | 55.16 | 54.01 | 54.33 | −0.28 | −0.51% | 0.00 cr | 54.70 | 58.5% | ₹0 cr |
| 31 Jul '26 | 54.50 | 55.15 | 54.17 | 54.61 | +0.47 | +0.87% | 0.00 cr | 54.79 | 71.8% | ₹0 cr |
| 30 Jul '26 | 55.85 | 55.85 | 53.91 | 54.14 | −0.44 | −0.81% | 0.00 cr | 54.35 | 71.5% | ₹0 cr |
| 29 Jul '26 | 56.00 | 56.00 | 54.25 | 54.58 | −0.73 | −1.32% | 0.01 cr | 54.85 | 61.5% | ₹0 cr |
| 28 Jul '26 | 53.57 | 56.00 | 53.30 | 55.31 | +1.68 | +3.13% | 0.01 cr | 54.93 | 61.5% | ₹1 cr |
| 27 Jul '26 | 55.12 | 56.50 | 52.91 | 53.63 | −1.42 | −2.58% | 0.01 cr | 53.79 | 67.6% | ₹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.
