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 | 54.77 | 55.06 | 54.36 | 54.69 | +0.19 | +0.35% | 0.04 cr | 54.67 | 57.4% | ₹2 cr |
| 03 Sep '26 | 53.30 | 55.03 | 53.11 | 54.50 | +1.40 | +2.64% | 0.11 cr | 54.39 | 59.3% | ₹6 cr |
| 02 Sep '26 | 53.40 | 53.53 | 52.40 | 53.10 | +0.24 | +0.45% | 0.09 cr | 53.04 | 56.4% | ₹5 cr |
| 01 Sep '26 | 53.95 | 53.95 | 52.50 | 52.86 | −0.93 | −1.73% | 0.13 cr | 52.96 | 53.6% | ₹7 cr |
| 31 Aug '26 | 53.80 | 55.19 | 53.11 | 53.79 | +0.18 | +0.34% | 0.17 cr | 53.95 | 53.5% | ₹9 cr |
| 28 Aug '26 | 53.98 | 53.98 | 53.01 | 53.61 | −0.13 | −0.24% | 0.11 cr | 53.34 | 79.6% | ₹6 cr |
| 27 Aug '26 | 53.68 | 54.18 | 53.10 | 53.74 | +0.31 | +0.58% | 0.08 cr | 53.52 | 60.1% | ₹4 cr |
| 26 Aug '26 | 53.30 | 53.91 | 52.87 | 53.43 | +0.50 | +0.94% | 0.08 cr | 53.24 | 51.7% | ₹4 cr |
| 25 Aug '26 | 54.00 | 54.09 | 52.75 | 52.93 | −0.91 | −1.69% | 0.09 cr | 53.16 | 73.6% | ₹5 cr |
| 24 Aug '26 | 53.55 | 54.34 | 53.55 | 53.84 | +0.24 | +0.45% | 0.12 cr | 53.92 | 77.9% | ₹6 cr |
| 21 Aug '26 | 55.12 | 55.19 | 53.50 | 53.60 | −1.50 | −2.72% | 0.25 cr | 53.85 | 71.5% | ₹14 cr |
| 20 Aug '26 | 54.55 | 55.63 | 54.05 | 55.10 | +0.67 | +1.23% | 0.10 cr | 54.82 | 59.1% | ₹5 cr |
| 19 Aug '26 | 54.50 | 54.79 | 53.60 | 54.43 | −0.08 | −0.15% | 0.11 cr | 54.14 | 64.2% | ₹6 cr |
| 18 Aug '26 | 55.22 | 55.22 | 54.40 | 54.51 | −0.64 | −1.16% | 0.09 cr | 54.73 | 73.8% | ₹5 cr |
| 17 Aug '26 | 55.03 | 55.88 | 54.61 | 55.15 | +0.29 | +0.53% | 0.08 cr | 55.00 | 62.1% | ₹4 cr |
| 14 Aug '26 | 55.00 | 55.25 | 54.80 | 54.86 | −0.16 | −0.29% | 0.06 cr | 54.91 | 78.0% | ₹3 cr |
| 13 Aug '26 | 55.00 | 55.40 | 54.71 | 55.02 | +0.12 | +0.22% | 0.06 cr | 54.98 | 69.7% | ₹3 cr |
| 12 Aug '26 | 56.10 | 56.38 | 54.77 | 54.90 | −1.40 | −2.49% | 0.17 cr | 55.10 | 65.6% | ₹9 cr |
| 11 Aug '26 | 57.20 | 57.41 | 56.01 | 56.30 | −1.74 | −3.00% | 0.14 cr | 56.45 | 57.0% | ₹8 cr |
| 10 Aug '26 | 56.75 | 58.50 | 56.40 | 58.04 | +1.54 | +2.73% | 0.22 cr | 57.82 | 68.9% | ₹13 cr |
| 07 Aug '26 | 56.90 | 57.09 | 56.15 | 56.50 | −0.29 | −0.51% | 0.10 cr | 56.71 | 68.3% | ₹6 cr |
| 06 Aug '26 | 56.00 | 58.00 | 55.85 | 56.79 | +0.88 | +1.57% | 0.46 cr | 56.82 | 41.9% | ₹26 cr |
| 05 Aug '26 | 60.29 | 60.60 | 55.80 | 55.91 | −3.79 | −6.35% | 0.51 cr | 57.44 | 45.2% | ₹29 cr |
| 04 Aug '26 | 58.14 | 60.06 | 58.14 | 59.70 | +1.56 | +2.68% | 0.21 cr | 59.30 | 54.1% | ₹12 cr |
| 03 Aug '26 | 58.30 | 59.48 | 58.00 | 58.14 | +0.17 | +0.29% | 0.13 cr | 58.61 | 68.3% | ₹7 cr |
| 31 Jul '26 | 57.86 | 59.60 | 57.70 | 57.97 | +0.11 | +0.19% | 0.10 cr | 58.66 | 57.7% | ₹6 cr |
| 30 Jul '26 | 58.23 | 58.87 | 57.69 | 57.86 | −0.34 | −0.58% | 0.05 cr | 58.03 | 72.5% | ₹3 cr |
| 29 Jul '26 | 58.40 | 58.80 | 58.00 | 58.20 | −0.26 | −0.44% | 0.05 cr | 58.23 | 62.8% | ₹3 cr |
| 28 Jul '26 | 58.63 | 58.83 | 57.87 | 58.46 | −0.04 | −0.07% | 0.06 cr | 58.36 | 56.6% | ₹3 cr |
| 27 Jul '26 | 57.05 | 59.00 | 56.71 | 58.50 | +2.12 | +3.76% | 0.14 cr | 58.32 | 52.6% | ₹8 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.
