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 | 54.40 | 57.44 | 53.94 | 55.38 | +0.83 | +1.52% | 0.24 cr | 56.22 | 50.2% | ₹14 cr |
| 03 Sep '26 | 55.49 | 56.23 | 54.11 | 54.55 | −0.06 | −0.11% | 0.06 cr | 55.22 | 47.8% | ₹4 cr |
| 02 Sep '26 | 54.50 | 54.99 | 53.90 | 54.61 | −0.39 | −0.71% | 0.05 cr | 54.37 | 49.4% | ₹3 cr |
| 01 Sep '26 | 56.38 | 56.94 | 54.65 | 55.00 | −1.29 | −2.29% | 0.08 cr | 55.43 | 45.7% | ₹4 cr |
| 31 Aug '26 | 58.20 | 58.32 | 55.34 | 56.29 | −1.78 | −3.07% | 0.13 cr | 56.62 | 39.1% | ₹7 cr |
| 28 Aug '26 | 60.03 | 62.00 | 57.01 | 58.07 | −2.14 | −3.55% | 1.48 cr | 59.62 | 18.4% | ₹88 cr |
| 27 Aug '26 | 50.10 | 60.21 | 50.05 | 60.21 | +10.03 | +19.99% | 3.42 cr | 58.38 | 27.1% | ₹200 cr |
| 26 Aug '26 | 49.80 | 50.84 | 49.80 | 50.18 | +0.39 | +0.78% | 0.08 cr | 50.12 | 73.3% | ₹4 cr |
| 25 Aug '26 | 49.53 | 50.72 | 49.00 | 49.79 | +0.26 | +0.52% | 0.04 cr | 49.69 | 58.4% | ₹2 cr |
| 24 Aug '26 | 49.00 | 51.26 | 48.27 | 49.53 | +0.66 | +1.35% | 0.08 cr | 49.79 | 43.9% | ₹4 cr |
| 21 Aug '26 | 47.25 | 49.45 | 47.25 | 48.87 | +1.42 | +2.99% | 0.06 cr | 48.65 | 39.1% | ₹3 cr |
| 20 Aug '26 | 48.59 | 48.65 | 47.21 | 47.45 | −1.07 | −2.21% | 0.03 cr | 48.02 | 53.7% | ₹1 cr |
| 19 Aug '26 | 46.25 | 49.99 | 45.45 | 48.52 | +2.38 | +5.16% | 0.27 cr | 48.29 | 27.2% | ₹13 cr |
| 18 Aug '26 | 47.06 | 47.19 | 46.01 | 46.14 | −0.92 | −1.95% | 0.02 cr | 46.54 | 70.1% | ₹1 cr |
| 17 Aug '26 | 47.50 | 47.85 | 46.81 | 47.06 | −0.60 | −1.26% | 0.04 cr | 47.16 | 63.9% | ₹2 cr |
| 14 Aug '26 | 47.02 | 48.40 | 46.81 | 47.66 | +0.44 | +0.93% | 0.06 cr | 47.74 | 47.1% | ₹3 cr |
| 13 Aug '26 | 47.50 | 48.44 | 46.55 | 47.22 | −0.28 | −0.59% | 0.06 cr | 47.40 | 41.8% | ₹3 cr |
| 12 Aug '26 | 48.80 | 49.25 | 47.25 | 47.50 | +0.08 | +0.17% | 0.05 cr | 48.25 | 51.6% | ₹2 cr |
| 11 Aug '26 | 49.10 | 49.39 | 46.27 | 47.42 | −1.68 | −3.42% | 0.10 cr | 47.60 | 57.6% | ₹5 cr |
| 10 Aug '26 | 52.50 | 52.84 | 48.66 | 49.10 | −3.04 | −5.83% | 0.16 cr | 50.27 | 52.7% | ₹8 cr |
| 07 Aug '26 | 51.99 | 52.97 | 49.69 | 52.14 | +1.04 | +2.04% | 0.20 cr | 51.74 | 44.7% | ₹10 cr |
| 06 Aug '26 | 49.30 | 51.50 | 49.04 | 51.10 | +1.49 | +3.00% | 0.14 cr | 50.67 | 59.8% | ₹7 cr |
| 05 Aug '26 | 48.70 | 50.10 | 48.32 | 49.61 | +0.91 | +1.87% | 0.09 cr | 49.30 | 58.3% | ₹4 cr |
| 04 Aug '26 | 49.38 | 50.09 | 48.10 | 48.70 | −0.39 | −0.79% | 0.05 cr | 48.92 | 51.2% | ₹3 cr |
| 03 Aug '26 | 47.24 | 49.85 | 47.18 | 49.09 | +2.10 | +4.47% | 0.11 cr | 48.63 | 59.7% | ₹5 cr |
| 31 Jul '26 | 46.00 | 47.79 | 45.80 | 46.99 | +1.50 | +3.30% | 0.08 cr | 47.00 | 57.4% | ₹4 cr |
| 30 Jul '26 | 45.80 | 45.90 | 45.21 | 45.49 | −0.59 | −1.28% | 0.02 cr | 45.54 | 58.6% | ₹1 cr |
| 29 Jul '26 | 46.16 | 46.73 | 45.65 | 46.08 | −0.21 | −0.45% | 0.04 cr | 46.19 | 57.3% | ₹2 cr |
| 28 Jul '26 | 45.98 | 46.84 | 45.45 | 46.29 | +0.57 | +1.25% | 0.04 cr | 46.29 | 50.1% | ₹2 cr |
| 27 Jul '26 | 46.66 | 47.88 | 45.18 | 45.72 | −0.94 | −2.01% | 0.04 cr | 45.98 | 57.1% | ₹2 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.
