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 | 60.28 | 64.13 | 60.20 | 63.58 | +3.60 | +6.00% | 0.24 cr | 62.36 | 49.1% | ₹15 cr |
| 03 Sep '26 | 58.75 | 61.60 | 57.99 | 59.98 | +1.59 | +2.72% | 0.14 cr | 59.44 | 27.6% | ₹8 cr |
| 02 Sep '26 | 57.84 | 58.80 | 57.16 | 58.39 | +0.54 | +0.93% | 0.07 cr | 58.33 | 31.4% | ₹4 cr |
| 01 Sep '26 | 58.39 | 58.89 | 57.50 | 57.85 | −0.63 | −1.08% | 0.07 cr | 57.86 | 32.6% | ₹4 cr |
| 31 Aug '26 | 58.83 | 59.19 | 57.75 | 58.48 | −0.22 | −0.37% | 0.04 cr | 58.49 | 38.8% | ₹2 cr |
| 28 Aug '26 | 58.37 | 59.09 | 58.11 | 58.70 | +0.77 | +1.33% | 0.04 cr | 58.63 | 54.0% | ₹2 cr |
| 27 Aug '26 | 57.61 | 58.18 | 56.66 | 57.93 | +0.08 | +0.14% | 0.26 cr | 57.34 | 71.9% | ₹15 cr |
| 26 Aug '26 | 57.09 | 58.13 | 56.78 | 57.85 | +0.96 | +1.69% | 0.05 cr | 57.60 | 24.5% | ₹3 cr |
| 25 Aug '26 | 57.10 | 58.33 | 55.96 | 56.89 | −0.71 | −1.23% | 0.10 cr | 57.07 | 22.3% | ₹6 cr |
| 24 Aug '26 | 57.00 | 58.40 | 54.23 | 57.60 | +0.60 | +1.05% | 0.16 cr | 55.91 | 36.5% | ₹9 cr |
| 21 Aug '26 | 60.00 | 60.20 | 56.26 | 57.00 | −2.27 | −3.83% | 0.17 cr | 57.40 | 45.5% | ₹10 cr |
| 20 Aug '26 | 59.71 | 60.00 | 58.13 | 59.27 | +0.65 | +1.11% | 0.23 cr | 59.10 | 27.7% | ₹14 cr |
| 19 Aug '26 | 59.43 | 60.18 | 58.25 | 58.62 | −0.38 | −0.64% | 0.22 cr | 59.50 | 24.2% | ₹13 cr |
| 18 Aug '26 | 58.89 | 59.30 | 57.66 | 59.00 | +0.70 | +1.20% | 0.11 cr | 58.58 | 35.6% | ₹6 cr |
| 17 Aug '26 | 58.80 | 59.15 | 57.21 | 58.30 | +0.37 | +0.64% | 0.13 cr | 58.57 | 48.3% | ₹7 cr |
| 14 Aug '26 | 57.90 | 58.65 | 57.36 | 57.93 | +0.42 | +0.73% | 0.08 cr | 58.04 | 25.4% | ₹4 cr |
| 13 Aug '26 | 56.74 | 58.30 | 56.70 | 57.51 | +0.68 | +1.20% | 0.16 cr | 57.77 | 41.7% | ₹9 cr |
| 12 Aug '26 | 56.37 | 57.25 | 56.15 | 56.83 | +0.51 | +0.91% | 0.08 cr | 56.79 | 23.9% | ₹4 cr |
| 11 Aug '26 | 56.93 | 57.71 | 56.10 | 56.32 | +0.55 | +0.99% | 0.25 cr | 56.95 | 24.1% | ₹14 cr |
| 10 Aug '26 | 55.00 | 56.25 | 54.41 | 55.77 | +1.25 | +2.29% | 0.74 cr | 55.21 | 68.4% | ₹41 cr |
| 07 Aug '26 | 54.00 | 54.80 | 53.60 | 54.52 | +0.50 | +0.93% | 0.07 cr | 54.18 | 55.5% | ₹4 cr |
| 06 Aug '26 | 53.52 | 54.50 | 53.40 | 54.02 | +0.54 | +1.01% | 0.03 cr | 53.99 | 61.8% | ₹2 cr |
| 05 Aug '26 | 53.50 | 54.00 | 53.02 | 53.48 | +0.23 | +0.43% | 0.05 cr | 53.43 | 43.2% | ₹3 cr |
| 04 Aug '26 | 53.44 | 54.00 | 52.80 | 53.25 | −0.27 | −0.50% | 0.03 cr | 53.23 | 38.4% | ₹2 cr |
| 03 Aug '26 | 53.26 | 54.50 | 52.81 | 53.52 | +0.56 | +1.06% | 0.05 cr | 53.35 | 64.7% | ₹2 cr |
| 31 Jul '26 | 49.90 | 53.29 | 49.60 | 52.96 | +3.33 | +6.71% | 0.26 cr | 52.53 | 46.3% | ₹14 cr |
| 30 Jul '26 | 49.99 | 50.50 | 49.25 | 49.63 | +0.28 | +0.57% | 0.05 cr | 49.76 | 48.9% | ₹3 cr |
| 29 Jul '26 | 49.04 | 53.00 | 47.00 | 49.35 | +1.03 | +2.13% | 0.16 cr | 49.56 | 29.9% | ₹8 cr |
| 28 Jul '26 | 49.00 | 50.00 | 47.82 | 48.32 | +0.03 | +0.06% | 0.05 cr | 48.88 | 36.1% | ₹2 cr |
| 27 Jul '26 | 48.00 | 49.80 | 46.35 | 48.29 | +0.46 | +0.96% | 0.18 cr | 48.33 | 17.3% | ₹9 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.
