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 | 58.40 | 58.40 | 53.10 | 54.85 | −1.94 | −3.42% | 0.00 cr | 54.54 | 17.9% | ₹0 cr |
| 03 Sep '26 | 57.00 | 57.00 | 54.20 | 56.79 | +2.12 | +3.88% | 0.00 cr | 54.70 | 99.3% | ₹0 cr |
| 02 Sep '26 | 55.35 | 56.65 | 53.99 | 54.67 | −0.88 | −1.58% | 0.00 cr | 54.55 | 73.9% | ₹0 cr |
| 01 Sep '26 | 57.80 | 57.80 | 52.20 | 55.55 | −0.15 | −0.27% | 0.00 cr | 53.16 | 98.9% | ₹0 cr |
| 31 Aug '26 | 56.00 | 56.00 | 55.05 | 55.70 | −0.25 | −0.45% | 0.00 cr | 55.53 | 52.4% | ₹0 cr |
| 28 Aug '26 | 57.99 | 57.99 | 55.94 | 55.95 | −0.40 | −0.71% | 0.00 cr | 55.96 | 99.7% | ₹0 cr |
| 27 Aug '26 | 57.90 | 57.90 | 56.35 | 56.35 | +0.00 | +0.00% | 0.00 cr | 56.61 | 100.0% | ₹0 cr |
| 26 Aug '26 | 56.90 | 58.00 | 56.35 | 56.35 | −0.10 | −0.18% | 0.00 cr | 57.31 | 99.5% | ₹0 cr |
| 25 Aug '26 | 56.35 | 56.45 | 51.65 | 56.45 | +0.10 | +0.18% | 0.00 cr | 51.95 | 99.1% | ₹0 cr |
| 24 Aug '26 | 56.79 | 56.79 | 56.35 | 56.35 | +2.05 | +3.78% | 0.00 cr | 56.40 | 100.0% | ₹0 cr |
| 21 Aug '26 | 56.00 | 57.20 | 52.00 | 54.30 | +1.52 | +2.88% | 0.00 cr | 54.81 | 44.2% | ₹0 cr |
| 20 Aug '26 | 52.95 | 52.95 | 50.90 | 52.78 | +1.14 | +2.21% | 0.00 cr | 52.48 | 100.0% | ₹0 cr |
| 19 Aug '26 | 49.00 | 53.95 | 49.00 | 51.64 | +3.16 | +6.52% | 0.00 cr | 50.92 | 76.8% | ₹0 cr |
| 18 Aug '26 | 49.60 | 55.00 | 46.20 | 48.48 | −1.17 | −2.36% | 0.00 cr | 50.69 | 69.5% | ₹0 cr |
| 17 Aug '26 | 50.80 | 50.80 | 47.99 | 49.65 | +0.61 | +1.24% | 0.00 cr | 48.29 | 98.0% | ₹0 cr |
| 14 Aug '26 | 50.95 | 51.19 | 49.00 | 49.04 | −0.19 | −0.39% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 51.39 | 51.39 | 49.00 | 49.23 | −2.16 | −4.20% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 56.99 | 56.99 | 50.35 | 51.39 | −1.34 | −2.54% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 51.35 | 52.75 | 51.11 | 52.73 | +1.38 | +2.69% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 51.00 | 54.60 | 48.00 | 51.35 | +1.97 | +3.99% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 47.80 | 49.59 | 47.80 | 49.38 | +1.99 | +4.20% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 47.20 | 48.00 | 47.00 | 47.39 | −1.61 | −3.29% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 48.20 | 51.99 | 46.80 | 49.00 | +0.81 | +1.68% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 48.30 | 48.30 | 46.45 | 48.19 | +0.17 | +0.35% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 45.30 | 48.88 | 45.30 | 48.02 | −0.82 | −1.68% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 48.00 | 49.00 | 46.50 | 48.84 | +1.85 | +3.94% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 45.65 | 47.30 | 45.65 | 46.99 | +0.99 | +2.15% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 49.59 | 49.59 | 45.65 | 46.00 | −3.03 | −6.18% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 48.89 | 49.60 | 48.00 | 49.03 | −0.87 | −1.74% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 45.46 | 49.90 | 45.46 | 49.90 | +2.21 | +4.63% | 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.
