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 | 58.50 | 59.50 | 57.51 | 58.67 | +0.74 | +1.28% | 0.01 cr | 58.60 | 65.7% | ₹1 cr |
| 03 Sep '26 | 57.25 | 58.50 | 56.31 | 57.93 | +1.76 | +3.13% | 0.01 cr | 57.86 | 65.0% | ₹0 cr |
| 02 Sep '26 | 58.20 | 58.20 | 55.51 | 56.17 | −0.97 | −1.70% | 0.01 cr | 56.56 | 76.8% | ₹0 cr |
| 01 Sep '26 | 57.98 | 57.98 | 56.50 | 57.14 | −0.59 | −1.02% | 0.00 cr | 57.20 | 63.9% | ₹0 cr |
| 31 Aug '26 | 54.99 | 59.90 | 53.60 | 57.73 | +4.19 | +7.83% | 0.02 cr | 57.52 | 51.8% | ₹1 cr |
| 28 Aug '26 | 53.55 | 55.10 | 53.25 | 53.54 | −0.41 | −0.76% | 0.04 cr | 53.98 | 96.7% | ₹2 cr |
| 27 Aug '26 | 55.50 | 55.50 | 53.75 | 53.95 | −0.55 | −1.01% | 0.04 cr | 54.01 | 96.3% | ₹2 cr |
| 26 Aug '26 | 55.00 | 56.40 | 54.15 | 54.50 | −0.33 | −0.60% | 0.00 cr | 54.71 | 78.3% | ₹0 cr |
| 25 Aug '26 | 54.49 | 55.85 | 54.45 | 54.83 | +0.34 | +0.62% | 0.00 cr | 55.16 | 65.4% | ₹0 cr |
| 24 Aug '26 | 54.75 | 54.75 | 54.33 | 54.49 | +0.24 | +0.44% | 0.00 cr | 54.50 | 78.3% | ₹0 cr |
| 21 Aug '26 | 54.51 | 55.08 | 53.85 | 54.25 | −0.26 | −0.48% | 0.00 cr | 54.43 | 47.4% | ₹0 cr |
| 20 Aug '26 | 54.40 | 55.35 | 54.01 | 54.51 | +0.73 | +1.36% | 0.01 cr | 54.81 | 61.1% | ₹0 cr |
| 19 Aug '26 | 53.50 | 54.39 | 52.70 | 53.78 | +0.28 | +0.52% | 0.01 cr | 53.74 | 86.7% | ₹1 cr |
| 18 Aug '26 | 54.04 | 54.50 | 53.00 | 53.50 | −0.54 | −1.00% | 0.00 cr | 53.46 | 48.6% | ₹0 cr |
| 17 Aug '26 | 52.90 | 54.95 | 50.85 | 54.04 | +1.15 | +2.17% | 0.01 cr | 52.46 | 50.3% | ₹0 cr |
| 14 Aug '26 | 54.89 | 54.89 | 52.76 | 52.89 | −1.14 | −2.11% | 0.01 cr | 53.37 | 71.2% | ₹0 cr |
| 13 Aug '26 | 55.14 | 55.14 | 53.30 | 54.03 | +0.09 | +0.17% | 0.01 cr | 53.93 | 72.1% | ₹0 cr |
| 12 Aug '26 | 52.99 | 54.99 | 52.99 | 53.94 | +1.38 | +2.63% | 0.01 cr | 53.98 | 61.9% | ₹1 cr |
| 11 Aug '26 | 59.30 | 60.00 | 51.00 | 52.56 | −6.46 | −10.95% | 0.08 cr | 54.03 | 62.6% | ₹4 cr |
| 10 Aug '26 | 59.30 | 60.00 | 58.77 | 59.02 | −0.77 | −1.29% | 0.00 cr | 59.33 | 63.0% | ₹0 cr |
| 07 Aug '26 | 60.98 | 60.98 | 59.50 | 59.79 | −0.07 | −0.12% | 0.00 cr | 60.10 | 59.8% | ₹0 cr |
| 06 Aug '26 | 60.77 | 60.77 | 59.80 | 59.86 | −0.05 | −0.08% | 0.00 cr | 59.93 | 84.1% | ₹0 cr |
| 05 Aug '26 | 61.41 | 62.50 | 59.81 | 59.91 | −0.61 | −1.01% | 0.01 cr | 60.64 | 58.4% | ₹0 cr |
| 04 Aug '26 | 60.78 | 60.89 | 59.80 | 60.52 | +0.57 | +0.95% | 0.00 cr | 60.31 | 65.4% | ₹0 cr |
| 03 Aug '26 | 61.35 | 61.35 | 59.66 | 59.95 | +0.05 | +0.08% | 0.00 cr | 60.01 | 75.6% | ₹0 cr |
| 31 Jul '26 | 60.79 | 60.79 | 59.30 | 59.90 | −0.02 | −0.03% | 0.00 cr | 59.97 | 82.0% | ₹0 cr |
| 30 Jul '26 | 60.03 | 60.19 | 59.25 | 59.92 | +0.16 | +0.27% | 0.00 cr | 59.86 | 68.0% | ₹0 cr |
| 29 Jul '26 | 60.03 | 60.84 | 59.57 | 59.76 | −1.01 | −1.66% | 0.00 cr | 59.98 | 83.9% | ₹0 cr |
| 28 Jul '26 | 61.46 | 61.46 | 60.10 | 60.77 | +0.91 | +1.52% | 0.00 cr | 60.63 | 75.0% | ₹0 cr |
| 27 Jul '26 | 61.60 | 61.94 | 59.11 | 59.86 | −0.82 | −1.35% | 0.00 cr | 60.01 | 77.6% | ₹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.
