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 | 54.85 | 55.54 | 54.30 | 54.86 | +0.03 | +0.05% | 0.01 cr | 54.91 | 62.6% | ₹1 cr |
| 03 Sep '26 | 54.60 | 55.50 | 54.00 | 54.83 | +0.83 | +1.54% | 0.02 cr | 54.97 | 37.5% | ₹1 cr |
| 02 Sep '26 | 55.29 | 55.29 | 53.25 | 54.00 | −1.02 | −1.85% | 0.01 cr | 54.32 | 65.0% | ₹1 cr |
| 01 Sep '26 | 55.97 | 56.38 | 54.70 | 55.02 | −0.53 | −0.95% | 0.01 cr | 55.65 | 58.0% | ₹1 cr |
| 31 Aug '26 | 55.99 | 57.00 | 54.21 | 55.55 | −0.03 | −0.05% | 0.02 cr | 55.53 | 52.2% | ₹1 cr |
| 28 Aug '26 | 55.50 | 56.78 | 55.37 | 55.58 | +0.06 | +0.11% | 0.01 cr | 55.83 | 43.7% | ₹0 cr |
| 27 Aug '26 | 57.18 | 57.51 | 55.31 | 55.52 | −1.40 | −2.46% | 0.02 cr | 55.93 | 53.3% | ₹1 cr |
| 26 Aug '26 | 57.00 | 57.90 | 56.50 | 56.92 | +0.17 | +0.30% | 0.02 cr | 57.31 | 62.8% | ₹1 cr |
| 25 Aug '26 | 54.21 | 58.79 | 54.21 | 56.75 | +2.79 | +5.17% | 0.09 cr | 57.28 | 27.1% | ₹5 cr |
| 24 Aug '26 | 55.82 | 56.78 | 53.07 | 53.96 | −1.86 | −3.33% | 0.02 cr | 54.80 | 56.5% | ₹1 cr |
| 21 Aug '26 | 55.70 | 57.69 | 55.23 | 55.82 | −0.83 | −1.47% | 0.02 cr | 56.20 | 71.3% | ₹1 cr |
| 20 Aug '26 | 57.70 | 58.50 | 55.60 | 56.65 | −1.00 | −1.73% | 0.02 cr | 56.78 | 49.4% | ₹1 cr |
| 19 Aug '26 | 56.99 | 58.90 | 56.60 | 57.65 | +0.93 | +1.64% | 0.03 cr | 57.85 | 55.5% | ₹2 cr |
| 18 Aug '26 | 60.34 | 63.30 | 56.11 | 56.72 | −3.03 | −5.07% | 0.15 cr | 59.90 | 44.9% | ₹9 cr |
| 17 Aug '26 | 52.02 | 60.50 | 52.02 | 59.75 | +7.38 | +14.09% | 0.16 cr | 57.51 | 53.5% | ₹9 cr |
| 14 Aug '26 | 51.45 | 52.79 | 50.30 | 52.37 | +1.18 | +2.31% | 0.03 cr | 52.04 | 75.3% | ₹2 cr |
| 13 Aug '26 | 52.00 | 52.58 | 51.05 | 51.19 | −0.67 | −1.29% | 0.00 cr | 51.60 | 63.5% | ₹0 cr |
| 12 Aug '26 | 52.00 | 53.95 | 50.82 | 51.86 | +0.71 | +1.39% | 0.01 cr | 52.05 | 60.3% | ₹0 cr |
| 11 Aug '26 | 51.90 | 52.18 | 50.71 | 51.15 | −0.56 | −1.08% | 0.01 cr | 51.24 | 74.2% | ₹0 cr |
| 10 Aug '26 | 51.50 | 53.00 | 51.04 | 51.71 | −0.29 | −0.56% | 0.01 cr | 52.11 | 60.3% | ₹0 cr |
| 07 Aug '26 | 53.56 | 54.00 | 51.54 | 52.00 | −1.56 | −2.91% | 0.02 cr | 52.49 | 64.8% | ₹1 cr |
| 06 Aug '26 | 53.49 | 53.80 | 52.99 | 53.56 | +0.88 | +1.67% | 0.01 cr | 53.39 | 77.1% | ₹1 cr |
| 05 Aug '26 | 49.50 | 54.40 | 49.50 | 52.68 | +3.29 | +6.66% | 0.05 cr | 52.80 | 59.8% | ₹3 cr |
| 04 Aug '26 | 49.75 | 49.99 | 49.05 | 49.39 | +0.04 | +0.08% | 0.01 cr | 49.66 | 82.5% | ₹1 cr |
| 03 Aug '26 | 47.90 | 52.79 | 47.70 | 49.35 | +2.20 | +4.67% | 0.02 cr | 49.82 | 58.7% | ₹1 cr |
| 31 Jul '26 | 47.89 | 47.99 | 46.53 | 47.15 | −0.28 | −0.59% | 0.01 cr | 47.30 | 64.6% | ₹1 cr |
| 30 Jul '26 | 48.48 | 48.84 | 47.17 | 47.43 | −0.72 | −1.50% | 0.01 cr | 47.92 | 74.5% | ₹0 cr |
| 29 Jul '26 | 48.89 | 49.31 | 47.72 | 48.15 | +0.07 | +0.15% | 0.01 cr | 48.25 | 76.3% | ₹1 cr |
| 28 Jul '26 | 49.01 | 49.50 | 47.50 | 48.08 | −0.78 | −1.60% | 0.01 cr | 48.47 | 73.3% | ₹0 cr |
| 27 Jul '26 | 49.40 | 50.90 | 48.60 | 48.86 | +0.91 | +1.90% | 0.02 cr | 49.70 | 68.9% | ₹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.
