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 | 59.66 | 60.00 | 58.26 | 58.38 | −1.28 | −2.15% | 0.00 cr | 58.61 | 95.7% | ₹0 cr |
| 03 Sep '26 | 60.00 | 60.00 | 59.25 | 59.66 | −0.33 | −0.55% | 0.00 cr | 59.96 | 100.0% | ₹0 cr |
| 02 Sep '26 | 59.99 | 60.00 | 58.05 | 59.99 | +0.00 | +0.00% | 0.00 cr | 59.21 | 98.1% | ₹0 cr |
| 01 Sep '26 | 58.91 | 61.50 | 58.91 | 59.99 | −0.47 | −0.78% | 0.00 cr | 61.29 | 96.1% | ₹0 cr |
| 31 Aug '26 | 63.80 | 65.00 | 60.00 | 60.46 | −1.33 | −2.15% | 0.00 cr | 61.97 | 56.3% | ₹0 cr |
| 28 Aug '26 | 61.99 | 61.99 | 56.45 | 61.79 | +2.29 | +3.85% | 0.00 cr | 60.76 | 94.0% | ₹0 cr |
| 27 Aug '26 | 62.89 | 62.89 | 59.10 | 59.50 | +1.19 | +2.04% | 0.00 cr | 59.96 | 100.0% | ₹0 cr |
| 26 Aug '26 | 48.60 | 63.49 | 48.60 | 58.31 | −2.43 | −4.00% | 0.00 cr | 55.18 | 68.8% | ₹0 cr |
| 25 Aug '26 | 62.70 | 62.70 | 60.66 | 60.74 | −1.26 | −2.03% | 0.00 cr | 61.31 | 90.0% | ₹0 cr |
| 24 Aug '26 | 63.35 | 63.35 | 61.50 | 62.00 | +0.29 | +0.47% | 0.00 cr | 61.86 | 95.1% | ₹0 cr |
| 21 Aug '26 | 62.00 | 63.99 | 61.15 | 61.71 | −0.21 | −0.34% | 0.00 cr | 62.43 | 71.1% | ₹0 cr |
| 20 Aug '26 | 61.79 | 62.00 | 60.05 | 61.92 | +1.92 | +3.20% | 0.00 cr | 61.17 | 91.5% | ₹0 cr |
| 19 Aug '26 | 60.50 | 62.90 | 59.75 | 60.00 | −0.94 | −1.54% | 0.00 cr | 60.61 | 98.8% | ₹0 cr |
| 18 Aug '26 | 59.00 | 62.99 | 58.00 | 60.94 | −2.05 | −3.25% | 0.00 cr | 60.73 | 69.3% | ₹0 cr |
| 17 Aug '26 | 60.79 | 63.00 | 55.05 | 62.99 | +2.20 | +3.62% | 0.00 cr | 61.30 | 72.0% | ₹0 cr |
| 14 Aug '26 | 51.00 | 62.89 | 51.00 | 60.79 | +1.60 | +2.70% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 60.00 | 60.00 | 58.00 | 59.19 | +0.76 | +1.30% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 58.30 | 60.00 | 58.00 | 58.43 | +0.10 | +0.17% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 61.48 | 61.48 | 56.00 | 58.33 | +0.89 | +1.55% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 57.79 | 57.79 | 55.56 | 57.44 | −0.35 | −0.61% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 54.79 | 58.54 | 54.79 | 57.79 | +1.88 | +3.36% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 57.61 | 59.49 | 55.45 | 55.91 | −1.42 | −2.48% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 57.40 | 59.50 | 57.26 | 57.33 | −1.55 | −2.63% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 58.00 | 58.99 | 56.00 | 58.88 | +1.26 | +2.19% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 57.33 | 59.84 | 56.86 | 57.62 | +0.29 | +0.51% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 55.02 | 58.98 | 55.02 | 57.33 | +0.63 | +1.11% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 53.76 | 56.78 | 53.76 | 56.70 | −0.11 | −0.19% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 57.48 | 57.48 | 55.16 | 56.81 | −0.68 | −1.18% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 52.55 | 58.70 | 52.55 | 57.49 | +3.39 | +6.27% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 53.06 | 56.00 | 53.06 | 54.10 | +1.05 | +1.98% | 0.00 cr | — | — | ₹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.
