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 | 50.45 | 50.45 | 48.70 | 48.80 | −0.15 | −0.31% | 0.00 cr | 49.34 | 90.0% | ₹0 cr |
| 03 Sep '26 | 50.00 | 50.00 | 48.60 | 48.95 | −1.05 | −2.10% | 0.00 cr | 49.30 | 71.4% | ₹0 cr |
| 02 Sep '26 | 49.80 | 50.00 | 48.25 | 50.00 | +0.20 | +0.40% | 0.00 cr | 48.99 | 87.5% | ₹0 cr |
| 01 Sep '26 | 49.40 | 50.85 | 49.40 | 49.80 | +1.05 | +2.15% | 0.00 cr | 50.07 | 91.7% | ₹0 cr |
| 31 Aug '26 | 51.60 | 51.60 | 48.60 | 48.75 | −1.50 | −2.99% | 0.00 cr | 49.77 | 72.0% | ₹0 cr |
| 28 Aug '26 | 50.05 | 51.70 | 48.90 | 50.25 | −0.85 | −1.66% | 0.00 cr | 49.66 | 73.1% | ₹0 cr |
| 27 Aug '26 | 50.95 | 51.80 | 50.20 | 51.10 | +0.15 | +0.29% | 0.00 cr | 51.29 | 83.3% | ₹0 cr |
| 26 Aug '26 | 51.00 | 51.00 | 49.05 | 50.95 | +0.40 | +0.79% | 0.00 cr | 49.88 | 85.7% | ₹0 cr |
| 25 Aug '26 | 50.40 | 51.85 | 48.95 | 50.55 | +0.15 | +0.30% | 0.00 cr | 49.83 | 83.3% | ₹0 cr |
| 24 Aug '26 | 52.70 | 52.70 | 50.15 | 50.40 | −1.90 | −3.63% | 0.00 cr | 50.83 | 86.4% | ₹0 cr |
| 21 Aug '26 | 51.00 | 52.65 | 48.30 | 52.30 | +2.05 | +4.08% | 0.00 cr | 50.32 | 92.2% | ₹0 cr |
| 20 Aug '26 | 49.60 | 52.00 | 49.50 | 50.25 | −0.75 | −1.47% | 0.00 cr | 50.58 | 81.0% | ₹0 cr |
| 19 Aug '26 | 49.00 | 51.00 | 48.25 | 51.00 | +1.10 | +2.20% | 0.00 cr | 49.96 | 75.0% | ₹0 cr |
| 18 Aug '26 | 50.15 | 50.25 | 49.65 | 49.90 | −0.10 | −0.20% | 0.00 cr | 50.02 | 100.0% | ₹0 cr |
| 17 Aug '26 | 50.50 | 53.00 | 49.50 | 50.00 | −0.50 | −0.99% | 0.00 cr | 51.60 | 75.0% | ₹0 cr |
| 14 Aug '26 | 50.75 | 51.50 | 50.00 | 50.50 | −0.50 | −0.98% | 0.00 cr | 50.84 | 100.0% | ₹0 cr |
| 13 Aug '26 | 53.00 | 53.00 | 50.50 | 51.00 | −2.15 | −4.05% | 0.00 cr | 51.05 | 86.3% | ₹0 cr |
| 12 Aug '26 | 50.90 | 53.25 | 50.90 | 53.15 | +2.05 | +4.01% | 0.00 cr | 52.08 | 86.7% | ₹0 cr |
| 11 Aug '26 | 51.95 | 52.75 | 50.10 | 51.10 | −1.60 | −3.04% | 0.00 cr | 50.85 | 82.8% | ₹0 cr |
| 10 Aug '26 | 53.00 | 53.00 | 51.25 | 52.70 | −1.05 | −1.95% | 0.00 cr | 52.51 | 89.7% | ₹0 cr |
| 07 Aug '26 | 52.80 | 53.75 | 52.35 | 53.75 | −0.20 | −0.37% | 0.00 cr | 53.16 | 75.0% | ₹0 cr |
| 06 Aug '26 | 52.75 | 54.45 | 52.00 | 53.95 | −0.50 | −0.92% | 0.00 cr | 53.16 | 81.5% | ₹0 cr |
| 05 Aug '26 | 54.50 | 54.50 | 53.50 | 54.45 | −0.40 | −0.73% | 0.00 cr | 54.26 | 88.9% | ₹0 cr |
| 04 Aug '26 | 53.00 | 55.65 | 52.40 | 54.85 | +0.40 | +0.73% | 0.00 cr | 53.56 | 85.7% | ₹0 cr |
| 03 Aug '26 | 54.50 | 54.70 | 53.50 | 54.45 | +0.40 | +0.74% | 0.00 cr | 54.15 | 84.2% | ₹0 cr |
| 31 Jul '26 | 53.65 | 54.05 | 53.00 | 54.05 | +0.30 | +0.56% | 0.00 cr | 53.62 | 91.7% | ₹0 cr |
| 30 Jul '26 | 54.05 | 55.60 | 52.30 | 53.75 | −1.00 | −1.83% | 0.00 cr | 53.45 | 75.0% | ₹0 cr |
| 29 Jul '26 | 55.45 | 55.45 | 54.25 | 54.75 | −0.85 | −1.53% | 0.00 cr | 54.89 | 75.0% | ₹0 cr |
| 28 Jul '26 | 57.00 | 57.00 | 54.90 | 55.60 | −0.70 | −1.24% | 0.00 cr | 55.69 | 83.3% | ₹0 cr |
| 27 Jul '26 | 56.15 | 57.95 | 55.80 | 56.30 | −2.40 | −4.09% | 0.00 cr | 56.29 | 80.8% | ₹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.
