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 | 68.00 | 71.50 | 66.20 | 66.20 | −0.30 | −0.45% | 0.00 cr | 69.61 | 85.0% | ₹0 cr |
| 03 Sep '26 | 64.95 | 66.50 | 61.95 | 66.50 | +3.10 | +4.89% | 0.00 cr | 64.09 | 83.3% | ₹0 cr |
| 02 Sep '26 | 60.00 | 63.40 | 58.80 | 63.40 | +5.75 | +9.97% | 0.00 cr | 61.71 | 84.4% | ₹0 cr |
| 01 Sep '26 | 59.80 | 60.00 | 57.65 | 57.65 | −0.35 | −0.60% | 0.00 cr | 59.46 | 80.0% | ₹0 cr |
| 31 Aug '26 | 59.95 | 59.95 | 56.40 | 58.00 | −1.45 | −2.44% | 0.00 cr | 57.82 | 53.9% | ₹0 cr |
| 28 Aug '26 | 62.65 | 64.75 | 59.00 | 59.45 | −3.20 | −5.11% | 0.00 cr | 60.52 | 85.7% | ₹0 cr |
| 27 Aug '26 | 60.65 | 66.70 | 60.65 | 62.65 | +2.00 | +3.30% | 0.01 cr | 65.35 | 91.2% | ₹1 cr |
| 26 Aug '26 | 63.00 | 63.00 | 58.70 | 60.65 | +1.40 | +2.36% | 0.00 cr | 61.20 | 76.7% | ₹0 cr |
| 25 Aug '26 | 54.00 | 59.25 | 54.00 | 59.25 | +5.35 | +9.93% | 0.01 cr | 58.87 | 94.6% | ₹1 cr |
| 24 Aug '26 | 51.00 | 54.85 | 50.90 | 53.90 | +2.90 | +5.69% | 0.00 cr | 52.78 | 77.8% | ₹0 cr |
| 21 Aug '26 | 49.00 | 51.00 | 49.00 | 51.00 | −0.80 | −1.54% | 0.00 cr | 50.57 | 85.7% | ₹0 cr |
| 20 Aug '26 | 51.00 | 51.80 | 49.00 | 51.80 | +1.50 | +2.98% | 0.00 cr | 49.98 | 81.3% | ₹0 cr |
| 19 Aug '26 | 52.85 | 52.85 | 50.30 | 50.30 | −2.55 | −4.82% | 0.00 cr | 52.34 | 100.0% | ₹0 cr |
| 18 Aug '26 | 52.40 | 53.75 | 52.00 | 52.85 | +0.45 | +0.86% | 0.00 cr | 52.64 | 100.0% | ₹0 cr |
| 17 Aug '26 | 48.60 | 52.40 | 48.60 | 52.40 | +4.75 | +9.97% | 0.00 cr | 52.01 | 100.0% | ₹0 cr |
| 14 Aug '26 | 47.60 | 49.80 | 47.60 | 47.65 | −0.40 | −0.83% | 0.00 cr | 48.23 | 66.7% | ₹0 cr |
| 13 Aug '26 | 45.30 | 48.05 | 45.30 | 48.05 | −0.95 | −1.94% | 0.00 cr | 46.68 | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.90 | 51.00 | 49.00 | 49.00 | −0.60 | −1.21% | 0.00 cr | 50.06 | 100.0% | ₹0 cr |
| 11 Aug '26 | 49.60 | 49.60 | 49.60 | 49.60 | −0.30 | −0.60% | 0.00 cr | 49.60 | 100.0% | ₹0 cr |
| 10 Aug '26 | 50.50 | 50.50 | 49.80 | 49.90 | −1.85 | −3.57% | 0.00 cr | 50.02 | 93.3% | ₹0 cr |
| 06 Aug '26 | 53.00 | 53.00 | 51.65 | 51.75 | −1.25 | −2.36% | 0.00 cr | 52.07 | 75.0% | ₹0 cr |
| 05 Aug '26 | 53.60 | 53.60 | 53.00 | 53.00 | −0.60 | −1.12% | 0.00 cr | 53.18 | 100.0% | ₹0 cr |
| 04 Aug '26 | 54.60 | 54.60 | 53.00 | 53.60 | +1.60 | +3.08% | 0.00 cr | 53.85 | 100.0% | ₹0 cr |
| 03 Aug '26 | 53.95 | 53.95 | 51.00 | 52.00 | +0.55 | +1.07% | 0.00 cr | 52.21 | 100.0% | ₹0 cr |
| 31 Jul '26 | 49.80 | 51.45 | 49.45 | 51.45 | +2.45 | +5.00% | 0.00 cr | 50.48 | 93.3% | ₹0 cr |
| 30 Jul '26 | 49.00 | 49.90 | 49.00 | 49.00 | +0.50 | +1.03% | 0.00 cr | 49.53 | 100.0% | ₹0 cr |
| 29 Jul '26 | 47.35 | 48.50 | 47.35 | 48.50 | +1.15 | +2.43% | 0.00 cr | 47.69 | 100.0% | ₹0 cr |
| 28 Jul '26 | 48.00 | 49.00 | 47.05 | 47.35 | +0.25 | +0.53% | 0.00 cr | 47.95 | 100.0% | ₹0 cr |
| 24 Jul '26 | 47.10 | 47.10 | 47.10 | 47.10 | +0.10 | +0.21% | 0.00 cr | 47.10 | 100.0% | ₹0 cr |
| 22 Jul '26 | 47.00 | 47.00 | 47.00 | 47.00 | −1.80 | −3.69% | 0.00 cr | 47.00 | 100.0% | ₹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.
