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 | 58.25 | 58.25 | 56.50 | 56.50 | +1.15 | +2.08% | 0.00 cr | 57.08 | 83.3% | ₹0 cr |
| 03 Sep '26 | 55.35 | 55.35 | 55.35 | 55.35 | −0.65 | −1.16% | 0.00 cr | 55.35 | 100.0% | ₹0 cr |
| 02 Sep '26 | 56.00 | 56.00 | 56.00 | 56.00 | +0.00 | +0.00% | 0.00 cr | 56.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 56.00 | 56.00 | 56.00 | 56.00 | +0.60 | +1.08% | 0.00 cr | 56.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 58.50 | 58.50 | 55.15 | 55.40 | −2.00 | −3.48% | 0.00 cr | 56.70 | 75.0% | ₹0 cr |
| 28 Aug '26 | 58.90 | 58.90 | 56.70 | 57.40 | +0.70 | +1.23% | 0.00 cr | 58.00 | 83.3% | ₹0 cr |
| 27 Aug '26 | 57.30 | 57.30 | 56.10 | 56.70 | +1.40 | +2.53% | 0.00 cr | 56.99 | 80.0% | ₹0 cr |
| 26 Aug '26 | 54.00 | 56.50 | 54.00 | 55.30 | −3.20 | −5.47% | 0.00 cr | 55.80 | 90.0% | ₹0 cr |
| 25 Aug '26 | 59.25 | 59.25 | 58.00 | 58.50 | −1.50 | −2.50% | 0.00 cr | 58.58 | 66.7% | ₹0 cr |
| 24 Aug '26 | 59.10 | 60.00 | 59.10 | 60.00 | +0.10 | +0.17% | 0.00 cr | 59.80 | 100.0% | ₹0 cr |
| 21 Aug '26 | 58.25 | 59.95 | 58.25 | 59.90 | +1.15 | +1.96% | 0.00 cr | 59.36 | 88.9% | ₹0 cr |
| 20 Aug '26 | 54.00 | 59.70 | 53.60 | 58.75 | +4.75 | +8.80% | 0.00 cr | 57.22 | 59.1% | ₹0 cr |
| 19 Aug '26 | 54.00 | 55.00 | 52.40 | 54.00 | −0.30 | −0.55% | 0.00 cr | 53.56 | 100.0% | ₹0 cr |
| 18 Aug '26 | 58.00 | 58.00 | 51.20 | 54.30 | −2.00 | −3.55% | 0.00 cr | 54.04 | 90.0% | ₹0 cr |
| 17 Aug '26 | 57.00 | 57.00 | 56.30 | 56.30 | −1.95 | −3.35% | 0.00 cr | 56.65 | 100.0% | ₹0 cr |
| 14 Aug '26 | 57.95 | 59.95 | 56.35 | 58.25 | −2.05 | −3.40% | 0.00 cr | 57.48 | 72.7% | ₹0 cr |
| 13 Aug '26 | 59.00 | 60.30 | 59.00 | 60.30 | +1.30 | +2.20% | 0.00 cr | 59.57 | 100.0% | ₹0 cr |
| 12 Aug '26 | 56.65 | 59.00 | 56.65 | 59.00 | +1.35 | +2.34% | 0.00 cr | 57.95 | 91.7% | ₹0 cr |
| 11 Aug '26 | 57.65 | 57.65 | 57.65 | 57.65 | +0.15 | +0.26% | 0.00 cr | 57.65 | 100.0% | ₹0 cr |
| 10 Aug '26 | 57.50 | 58.25 | 57.50 | 57.50 | −1.60 | −2.71% | 0.00 cr | 57.75 | 100.0% | ₹0 cr |
| 07 Aug '26 | 56.25 | 59.10 | 56.25 | 59.10 | +0.45 | +0.77% | 0.00 cr | 58.54 | 84.6% | ₹0 cr |
| 06 Aug '26 | 58.05 | 58.65 | 58.05 | 58.65 | +1.15 | +2.00% | 0.00 cr | 58.32 | 100.0% | ₹0 cr |
| 05 Aug '26 | 59.00 | 59.00 | 57.50 | 57.50 | −0.90 | −1.54% | 0.00 cr | 58.11 | 90.9% | ₹0 cr |
| 04 Aug '26 | 57.65 | 58.50 | 57.65 | 58.40 | +0.50 | +0.86% | 0.00 cr | 58.01 | 62.5% | ₹0 cr |
| 03 Aug '26 | 58.65 | 58.65 | 57.80 | 57.90 | −0.60 | −1.03% | 0.01 cr | 57.94 | 98.8% | ₹0 cr |
| 31 Jul '26 | 58.75 | 58.75 | 58.50 | 58.50 | −0.30 | −0.51% | 0.00 cr | 58.63 | 100.0% | ₹0 cr |
| 30 Jul '26 | 59.00 | 59.00 | 57.20 | 58.80 | +1.70 | +2.98% | 0.00 cr | 58.27 | 66.7% | ₹0 cr |
| 29 Jul '26 | 57.80 | 59.05 | 57.10 | 57.10 | −0.40 | −0.70% | 0.00 cr | 58.35 | 77.8% | ₹0 cr |
| 28 Jul '26 | 56.25 | 59.75 | 56.25 | 57.50 | −1.00 | −1.71% | 0.00 cr | 58.47 | 40.0% | ₹0 cr |
| 27 Jul '26 | 59.00 | 60.00 | 58.25 | 58.50 | −0.50 | −0.85% | 0.00 cr | 59.13 | 100.0% | ₹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.
