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 | 56.95 | 67.38 | 56.78 | 67.14 | +10.99 | +19.57% | 0.15 cr | 65.83 | 61.4% | ₹10 cr |
| 03 Sep '26 | 56.70 | 56.70 | 54.70 | 56.15 | +0.84 | +1.52% | 0.01 cr | 55.70 | 40.7% | ₹1 cr |
| 02 Sep '26 | 55.75 | 56.78 | 55.00 | 55.31 | −0.74 | −1.32% | 0.01 cr | 55.33 | 60.1% | ₹0 cr |
| 01 Sep '26 | 56.21 | 57.26 | 55.60 | 56.05 | −0.15 | −0.27% | 0.01 cr | 56.20 | 35.6% | ₹1 cr |
| 31 Aug '26 | 57.00 | 57.88 | 55.80 | 56.20 | −1.02 | −1.78% | 0.01 cr | 56.66 | 58.1% | ₹1 cr |
| 28 Aug '26 | 57.70 | 58.11 | 56.73 | 57.22 | −0.61 | −1.05% | 0.01 cr | 57.24 | 57.5% | ₹0 cr |
| 27 Aug '26 | 58.65 | 60.30 | 57.50 | 57.83 | −0.58 | −0.99% | 0.01 cr | 58.76 | 44.0% | ₹0 cr |
| 26 Aug '26 | 60.11 | 60.60 | 58.01 | 58.41 | −1.10 | −1.85% | 0.01 cr | 58.59 | 59.6% | ₹0 cr |
| 25 Aug '26 | 57.20 | 62.09 | 56.80 | 59.51 | +2.39 | +4.18% | 0.03 cr | 59.41 | 54.2% | ₹2 cr |
| 24 Aug '26 | 57.38 | 58.00 | 56.70 | 57.12 | +0.22 | +0.39% | 0.01 cr | 57.24 | 47.9% | ₹0 cr |
| 21 Aug '26 | 57.00 | 58.52 | 56.50 | 56.90 | −0.32 | −0.56% | 0.01 cr | 57.30 | 59.1% | ₹1 cr |
| 20 Aug '26 | 57.10 | 58.86 | 56.21 | 57.22 | +0.15 | +0.26% | 0.01 cr | 57.09 | 56.3% | ₹0 cr |
| 19 Aug '26 | 59.29 | 59.29 | 56.11 | 57.07 | −0.46 | −0.80% | 0.01 cr | 57.81 | 34.3% | ₹1 cr |
| 18 Aug '26 | 55.60 | 60.00 | 54.89 | 57.53 | +0.92 | +1.63% | 0.02 cr | 57.10 | 42.2% | ₹1 cr |
| 17 Aug '26 | 56.96 | 56.96 | 54.16 | 56.61 | −0.35 | −0.61% | 0.02 cr | 55.49 | 43.6% | ₹1 cr |
| 14 Aug '26 | 58.40 | 58.50 | 56.15 | 56.96 | −0.33 | −0.58% | 0.01 cr | 57.36 | 72.3% | ₹0 cr |
| 13 Aug '26 | 58.00 | 59.20 | 56.90 | 57.29 | −1.30 | −2.22% | 0.01 cr | 57.77 | 72.7% | ₹0 cr |
| 12 Aug '26 | 58.95 | 60.97 | 57.71 | 58.59 | −0.30 | −0.51% | 0.01 cr | 58.85 | 61.0% | ₹1 cr |
| 11 Aug '26 | 60.70 | 60.70 | 58.00 | 58.89 | −1.37 | −2.27% | 0.01 cr | 59.31 | 36.5% | ₹1 cr |
| 10 Aug '26 | 56.60 | 62.50 | 55.71 | 60.26 | +3.36 | +5.91% | 0.03 cr | 59.73 | 46.2% | ₹2 cr |
| 07 Aug '26 | 57.01 | 58.18 | 56.65 | 56.90 | −0.26 | −0.45% | 0.01 cr | 57.19 | 48.5% | ₹1 cr |
| 06 Aug '26 | 57.85 | 58.19 | 56.51 | 57.16 | −0.17 | −0.30% | 0.01 cr | 57.41 | 49.3% | ₹1 cr |
| 05 Aug '26 | 57.38 | 58.00 | 56.00 | 57.33 | +0.15 | +0.26% | 0.01 cr | 57.30 | 53.3% | ₹0 cr |
| 04 Aug '26 | 57.87 | 58.90 | 57.00 | 57.18 | −1.34 | −2.29% | 0.01 cr | 57.53 | 61.7% | ₹0 cr |
| 03 Aug '26 | 56.71 | 59.71 | 56.71 | 58.52 | +1.41 | +2.47% | 0.01 cr | 58.66 | 41.6% | ₹1 cr |
| 31 Jul '26 | 57.99 | 57.99 | 55.05 | 57.11 | +1.09 | +1.95% | 0.01 cr | 56.91 | 53.3% | ₹0 cr |
| 30 Jul '26 | 57.40 | 57.86 | 55.65 | 56.02 | −0.40 | −0.71% | 0.01 cr | 56.49 | 49.6% | ₹0 cr |
| 29 Jul '26 | 57.33 | 57.50 | 56.00 | 56.42 | +0.01 | +0.02% | 0.01 cr | 56.68 | 77.6% | ₹0 cr |
| 28 Jul '26 | 57.37 | 58.30 | 56.00 | 56.41 | −0.96 | −1.67% | 0.00 cr | 57.15 | 66.6% | ₹0 cr |
| 27 Jul '26 | 56.51 | 58.59 | 56.51 | 57.37 | +0.31 | +0.54% | 0.00 cr | 57.63 | 58.2% | ₹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.
