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 | 59.69 | 63.89 | 58.90 | 62.81 | +4.16 | +7.09% | 0.05 cr | 61.96 | 66.3% | ₹3 cr |
| 03 Sep '26 | 59.89 | 59.89 | 58.35 | 58.65 | −0.17 | −0.29% | 0.01 cr | 58.98 | 64.3% | ₹0 cr |
| 02 Sep '26 | 55.12 | 59.67 | 54.18 | 58.82 | +2.52 | +4.48% | 0.03 cr | 58.20 | 55.8% | ₹2 cr |
| 01 Sep '26 | 53.80 | 57.60 | 53.80 | 56.30 | +2.13 | +3.93% | 0.01 cr | 56.37 | 54.8% | ₹1 cr |
| 31 Aug '26 | 53.95 | 54.80 | 53.85 | 54.17 | −0.11 | −0.20% | 0.00 cr | 54.37 | 59.6% | ₹0 cr |
| 28 Aug '26 | 55.80 | 55.80 | 53.83 | 54.28 | −0.64 | −1.17% | 0.00 cr | 54.56 | 59.3% | ₹0 cr |
| 27 Aug '26 | 54.50 | 55.81 | 54.25 | 54.92 | −0.87 | −1.56% | 0.01 cr | 54.98 | 53.9% | ₹0 cr |
| 26 Aug '26 | 55.51 | 56.00 | 54.45 | 55.79 | +1.42 | +2.61% | 0.01 cr | 55.59 | 66.1% | ₹0 cr |
| 25 Aug '26 | 56.00 | 56.00 | 54.09 | 54.37 | −1.04 | −1.88% | 0.01 cr | 55.01 | 58.4% | ₹0 cr |
| 24 Aug '26 | 57.59 | 57.80 | 54.61 | 55.41 | +0.06 | +0.11% | 0.01 cr | 56.14 | 52.3% | ₹1 cr |
| 21 Aug '26 | 57.00 | 58.00 | 54.15 | 55.35 | −1.03 | −1.83% | 0.02 cr | 56.51 | 48.4% | ₹1 cr |
| 20 Aug '26 | 57.95 | 57.95 | 55.00 | 56.38 | −0.38 | −0.67% | 0.02 cr | 56.23 | 50.5% | ₹1 cr |
| 19 Aug '26 | 52.00 | 58.05 | 51.23 | 56.76 | +5.54 | +10.82% | 0.08 cr | 56.05 | 41.9% | ₹4 cr |
| 18 Aug '26 | 49.97 | 51.50 | 49.21 | 51.22 | +1.73 | +3.50% | 0.01 cr | 50.39 | 66.1% | ₹0 cr |
| 17 Aug '26 | 50.92 | 51.80 | 49.01 | 49.49 | −1.30 | −2.56% | 0.01 cr | 50.82 | 40.0% | ₹0 cr |
| 14 Aug '26 | 52.00 | 52.00 | 49.53 | 50.79 | −0.51 | −0.99% | 0.01 cr | 51.43 | 46.7% | ₹0 cr |
| 13 Aug '26 | 48.50 | 52.00 | 48.12 | 51.30 | +3.40 | +7.10% | 0.02 cr | 50.70 | 54.4% | ₹1 cr |
| 12 Aug '26 | 48.80 | 49.00 | 47.13 | 47.90 | +0.63 | +1.33% | 0.00 cr | 47.84 | 45.4% | ₹0 cr |
| 11 Aug '26 | 49.00 | 49.12 | 47.00 | 47.27 | −1.61 | −3.29% | 0.01 cr | 47.81 | 48.1% | ₹0 cr |
| 10 Aug '26 | 52.40 | 52.40 | 48.02 | 48.88 | −1.89 | −3.72% | 0.01 cr | 49.89 | 46.5% | ₹0 cr |
| 07 Aug '26 | 50.40 | 51.94 | 49.06 | 50.77 | −1.17 | −2.25% | 0.01 cr | 50.21 | 53.5% | ₹1 cr |
| 06 Aug '26 | 50.75 | 52.00 | 49.01 | 51.94 | +2.13 | +4.28% | 0.02 cr | 51.31 | 65.5% | ₹1 cr |
| 05 Aug '26 | 49.00 | 50.50 | 48.71 | 49.81 | +1.44 | +2.98% | 0.01 cr | 49.49 | 60.1% | ₹0 cr |
| 04 Aug '26 | 48.89 | 48.89 | 47.00 | 48.37 | +0.11 | +0.23% | 0.01 cr | 48.10 | 63.1% | ₹0 cr |
| 03 Aug '26 | 47.50 | 48.50 | 47.02 | 48.26 | +1.62 | +3.47% | 0.01 cr | 47.81 | 50.5% | ₹0 cr |
| 31 Jul '26 | 48.40 | 48.81 | 46.25 | 46.64 | −0.19 | −0.41% | 0.01 cr | 47.45 | 37.7% | ₹0 cr |
| 30 Jul '26 | 46.93 | 47.50 | 46.80 | 46.83 | −0.10 | −0.21% | 0.00 cr | 47.09 | 60.8% | ₹0 cr |
| 29 Jul '26 | 47.50 | 47.50 | 46.80 | 46.93 | +0.13 | +0.28% | 0.00 cr | 47.03 | 82.7% | ₹0 cr |
| 28 Jul '26 | 47.60 | 47.60 | 46.10 | 46.80 | −0.15 | −0.32% | 0.00 cr | 46.88 | 71.8% | ₹0 cr |
| 27 Jul '26 | 46.70 | 47.35 | 46.00 | 46.95 | +1.00 | +2.18% | 0.00 cr | 46.63 | 63.5% | ₹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.
