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 | 55.29 | 55.29 | 50.16 | 50.44 | −1.37 | −2.64% | 0.00 cr | 51.00 | 76.1% | ₹0 cr |
| 03 Sep '26 | 52.51 | 53.40 | 50.00 | 51.81 | +0.75 | +1.47% | 0.00 cr | 51.27 | 43.7% | ₹0 cr |
| 02 Sep '26 | 53.60 | 54.99 | 48.75 | 51.06 | −3.10 | −5.72% | 0.05 cr | 50.27 | 32.5% | ₹3 cr |
| 01 Sep '26 | 51.00 | 56.65 | 51.00 | 54.16 | +0.48 | +0.89% | 0.01 cr | 53.57 | 36.0% | ₹1 cr |
| 31 Aug '26 | 60.70 | 60.70 | 53.68 | 53.68 | −5.96 | −9.99% | 0.01 cr | 56.59 | 30.6% | ₹1 cr |
| 28 Aug '26 | 60.95 | 60.95 | 58.97 | 59.64 | −0.87 | −1.44% | 0.01 cr | 59.49 | 12.4% | ₹0 cr |
| 27 Aug '26 | 61.49 | 61.49 | 58.52 | 60.51 | +0.28 | +0.46% | 0.01 cr | 59.44 | 24.8% | ₹1 cr |
| 26 Aug '26 | 60.96 | 60.96 | 58.55 | 60.23 | +0.57 | +0.96% | 0.00 cr | 59.43 | 31.4% | ₹0 cr |
| 25 Aug '26 | 59.45 | 60.50 | 59.01 | 59.66 | +0.62 | +1.05% | 0.02 cr | 59.31 | 13.2% | ₹1 cr |
| 24 Aug '26 | 60.10 | 60.99 | 58.35 | 59.04 | −1.06 | −1.76% | 0.07 cr | 59.39 | 5.2% | ₹4 cr |
| 21 Aug '26 | 60.00 | 60.76 | 59.50 | 60.10 | +0.73 | +1.23% | 0.07 cr | 59.98 | 10.0% | ₹4 cr |
| 20 Aug '26 | 58.40 | 59.90 | 56.21 | 59.37 | +0.96 | +1.64% | 0.02 cr | 58.55 | 30.4% | ₹1 cr |
| 19 Aug '26 | 53.00 | 58.41 | 52.80 | 58.41 | +5.31 | +10.00% | 0.01 cr | 56.40 | 60.5% | ₹1 cr |
| 18 Aug '26 | 54.20 | 56.00 | 52.80 | 53.10 | −0.90 | −1.67% | 0.00 cr | 53.65 | 69.9% | ₹0 cr |
| 17 Aug '26 | 59.10 | 59.10 | 52.00 | 54.00 | +0.27 | +0.50% | 0.01 cr | 54.01 | 95.8% | ₹1 cr |
| 14 Aug '26 | 53.00 | 54.00 | 52.10 | 53.73 | +0.79 | +1.49% | 0.01 cr | — | — | ₹0 cr |
| 13 Aug '26 | 53.04 | 53.60 | 51.50 | 52.94 | +0.51 | +0.97% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 51.34 | 53.60 | 50.60 | 52.43 | +1.09 | +2.12% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 51.30 | 52.25 | 50.90 | 51.34 | +0.10 | +0.20% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 52.15 | 52.89 | 50.36 | 51.24 | +0.60 | +1.18% | 0.01 cr | — | — | ₹0 cr |
| 07 Aug '26 | 53.97 | 53.97 | 50.28 | 50.64 | −3.14 | −5.84% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 54.90 | 54.98 | 52.85 | 53.78 | −1.04 | −1.90% | 0.01 cr | — | — | ₹1 cr |
| 05 Aug '26 | 57.88 | 57.88 | 54.00 | 54.82 | −1.74 | −3.08% | 0.03 cr | — | — | ₹2 cr |
| 04 Aug '26 | 57.00 | 57.99 | 55.00 | 56.56 | −0.43 | −0.75% | 0.01 cr | — | — | ₹1 cr |
| 03 Aug '26 | 56.72 | 57.99 | 55.95 | 56.99 | +0.33 | +0.58% | 0.01 cr | — | — | ₹1 cr |
| 31 Jul '26 | 56.20 | 57.47 | 54.41 | 56.66 | +1.37 | +2.48% | 0.02 cr | — | — | ₹1 cr |
| 30 Jul '26 | 53.10 | 55.44 | 51.99 | 55.29 | +2.45 | +4.64% | 0.03 cr | — | — | ₹2 cr |
| 29 Jul '26 | 51.84 | 52.96 | 50.35 | 52.84 | +2.40 | +4.76% | 0.01 cr | — | — | ₹0 cr |
| 28 Jul '26 | 51.35 | 52.38 | 49.99 | 50.44 | −0.66 | −1.29% | 0.01 cr | — | — | ₹0 cr |
| 27 Jul '26 | 51.00 | 51.99 | 50.00 | 51.10 | +0.93 | +1.85% | 0.02 cr | — | — | ₹1 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.
