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 | 54.00 | 55.93 | 54.00 | 54.91 | +0.41 | +0.75% | 0.00 cr | 54.83 | 88.3% | ₹0 cr |
| 03 Sep '26 | 54.04 | 54.58 | 53.50 | 54.50 | +1.52 | +2.87% | 0.00 cr | 54.23 | 93.6% | ₹0 cr |
| 02 Sep '26 | 54.33 | 54.99 | 52.44 | 52.98 | −1.08 | −2.00% | 0.00 cr | 53.38 | 87.0% | ₹0 cr |
| 01 Sep '26 | 54.61 | 55.00 | 53.73 | 54.06 | +0.52 | +0.97% | 0.00 cr | 53.83 | 100.0% | ₹0 cr |
| 31 Aug '26 | 51.80 | 56.51 | 51.80 | 53.54 | +0.99 | +1.88% | 0.00 cr | 55.66 | 97.2% | ₹0 cr |
| 28 Aug '26 | 52.00 | 53.40 | 50.70 | 52.55 | +0.56 | +1.08% | 0.00 cr | 52.03 | 81.1% | ₹0 cr |
| 27 Aug '26 | 52.76 | 53.00 | 50.73 | 51.99 | −0.25 | −0.48% | 0.00 cr | 51.30 | 97.5% | ₹0 cr |
| 26 Aug '26 | 52.52 | 54.72 | 50.90 | 52.24 | −0.03 | −0.06% | 0.00 cr | 52.81 | 95.3% | ₹0 cr |
| 25 Aug '26 | 54.80 | 55.00 | 51.99 | 52.27 | −1.71 | −3.17% | 0.00 cr | 53.04 | 87.3% | ₹0 cr |
| 24 Aug '26 | 56.00 | 56.00 | 53.50 | 53.98 | −1.15 | −2.09% | 0.00 cr | 54.45 | 76.5% | ₹0 cr |
| 21 Aug '26 | 55.00 | 55.99 | 54.79 | 55.13 | +0.06 | +0.11% | 0.00 cr | 55.10 | 99.5% | ₹0 cr |
| 20 Aug '26 | 55.00 | 56.89 | 54.11 | 55.07 | −0.01 | −0.02% | 0.00 cr | 54.69 | 90.3% | ₹0 cr |
| 19 Aug '26 | 54.10 | 57.00 | 54.10 | 55.08 | −1.05 | −1.87% | 0.00 cr | 55.98 | 86.6% | ₹0 cr |
| 18 Aug '26 | 56.90 | 57.20 | 54.60 | 56.13 | −0.77 | −1.35% | 0.00 cr | 56.14 | 98.9% | ₹0 cr |
| 17 Aug '26 | 59.00 | 59.00 | 56.16 | 56.90 | −1.06 | −1.83% | 0.00 cr | 57.67 | 98.1% | ₹0 cr |
| 14 Aug '26 | 55.50 | 60.00 | 55.50 | 57.96 | +0.38 | +0.66% | 0.00 cr | 58.64 | 81.0% | ₹0 cr |
| 13 Aug '26 | 55.50 | 60.00 | 54.61 | 57.58 | +0.03 | +0.05% | 0.00 cr | 57.52 | 80.1% | ₹0 cr |
| 12 Aug '26 | 54.01 | 59.78 | 54.01 | 57.55 | +0.07 | +0.12% | 0.00 cr | 57.94 | 85.4% | ₹0 cr |
| 11 Aug '26 | 60.99 | 60.99 | 57.20 | 57.48 | −0.69 | −1.19% | 0.00 cr | 58.61 | 96.1% | ₹0 cr |
| 10 Aug '26 | 58.00 | 59.80 | 57.13 | 58.17 | +1.63 | +2.88% | 0.00 cr | 58.51 | 93.5% | ₹0 cr |
| 07 Aug '26 | 57.92 | 58.99 | 53.51 | 56.54 | −1.57 | −2.70% | 0.00 cr | 56.74 | 89.7% | ₹0 cr |
| 06 Aug '26 | 59.15 | 59.93 | 57.00 | 58.11 | −0.97 | −1.64% | 0.00 cr | 57.86 | 81.1% | ₹0 cr |
| 05 Aug '26 | 56.50 | 60.85 | 56.50 | 59.08 | +3.74 | +6.76% | 0.00 cr | 59.12 | 65.1% | ₹0 cr |
| 04 Aug '26 | 51.90 | 55.50 | 51.90 | 55.34 | +4.84 | +9.58% | 0.00 cr | 53.99 | 84.3% | ₹0 cr |
| 03 Aug '26 | 52.60 | 52.74 | 49.95 | 50.50 | +2.50 | +5.21% | 0.00 cr | 51.21 | 76.2% | ₹0 cr |
| 31 Jul '26 | 46.25 | 49.00 | 46.25 | 48.00 | +0.00 | +0.00% | 0.00 cr | 47.89 | — | ₹0 cr |
| 30 Jul '26 | 50.00 | 50.00 | 47.15 | 48.00 | −1.27 | −2.58% | 0.00 cr | 47.68 | — | ₹0 cr |
| 29 Jul '26 | 46.99 | 49.40 | 46.99 | 49.27 | +2.05 | +4.34% | 0.00 cr | 48.35 | — | ₹0 cr |
| 28 Jul '26 | 47.00 | 47.22 | 47.00 | 47.22 | −1.00 | −2.07% | 0.00 cr | 47.10 | — | ₹0 cr |
| 27 Jul '26 | 50.96 | 50.96 | 47.76 | 48.22 | −1.34 | −2.70% | 0.00 cr | 48.09 | — | ₹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.
