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 | 62.05 | 64.75 | 61.90 | 62.05 | +0.00 | +0.00% | 0.01 cr | 62.78 | 88.2% | ₹0 cr |
| 03 Sep '26 | 65.00 | 65.25 | 62.00 | 62.05 | −0.30 | −0.48% | 0.01 cr | 64.10 | 84.6% | ₹0 cr |
| 02 Sep '26 | 63.00 | 64.00 | 62.35 | 62.35 | −2.85 | −4.37% | 0.00 cr | 63.31 | 100.0% | ₹0 cr |
| 01 Sep '26 | 62.00 | 65.20 | 61.20 | 65.20 | +1.15 | +1.80% | 0.01 cr | 64.26 | 89.9% | ₹0 cr |
| 31 Aug '26 | 64.00 | 65.15 | 58.95 | 64.05 | +2.00 | +3.22% | 0.01 cr | 62.94 | 78.0% | ₹1 cr |
| 28 Aug '26 | 57.30 | 62.25 | 57.10 | 62.05 | +2.75 | +4.64% | 0.01 cr | 61.15 | 98.3% | ₹0 cr |
| 27 Aug '26 | 61.50 | 61.50 | 58.45 | 59.30 | −2.20 | −3.58% | 0.01 cr | 59.25 | 93.8% | ₹0 cr |
| 26 Aug '26 | 61.50 | 61.50 | 60.00 | 61.50 | +2.90 | +4.95% | 0.02 cr | 61.18 | 97.0% | ₹1 cr |
| 25 Aug '26 | 58.55 | 58.60 | 58.55 | 58.60 | +2.75 | +4.92% | 0.00 cr | 58.58 | 100.0% | ₹0 cr |
| 24 Aug '26 | 55.75 | 55.85 | 55.75 | 55.85 | +2.65 | +4.98% | 0.00 cr | 55.82 | 100.0% | ₹0 cr |
| 21 Aug '26 | 53.25 | 53.30 | 53.20 | 53.20 | −2.80 | −5.00% | 0.00 cr | 53.24 | 96.7% | ₹0 cr |
| 20 Aug '26 | 56.00 | 57.75 | 56.00 | 56.00 | −2.90 | −4.92% | 0.00 cr | 56.22 | 90.5% | ₹0 cr |
| 19 Aug '26 | 59.30 | 59.30 | 58.90 | 58.90 | −3.10 | −5.00% | 0.00 cr | 58.98 | 100.0% | ₹0 cr |
| 18 Aug '26 | 58.30 | 62.00 | 58.30 | 62.00 | +0.75 | +1.22% | 0.01 cr | 61.55 | 97.4% | ₹0 cr |
| 17 Aug '26 | 61.40 | 61.40 | 56.75 | 61.25 | +2.55 | +4.34% | 0.00 cr | 58.71 | 75.0% | ₹0 cr |
| 14 Aug '26 | 61.55 | 61.55 | 57.35 | 58.70 | −1.30 | −2.17% | 0.00 cr | 59.41 | 100.0% | ₹0 cr |
| 13 Aug '26 | 62.90 | 62.90 | 59.85 | 60.00 | −2.90 | −4.61% | 0.00 cr | 61.83 | 100.0% | ₹0 cr |
| 12 Aug '26 | 63.00 | 63.00 | 62.70 | 62.90 | +1.50 | +2.44% | 0.00 cr | 62.90 | 100.0% | ₹0 cr |
| 11 Aug '26 | 61.10 | 63.40 | 61.00 | 61.40 | +0.30 | +0.49% | 0.00 cr | 61.59 | 88.9% | ₹0 cr |
| 10 Aug '26 | 61.00 | 63.00 | 61.00 | 61.10 | −1.50 | −2.40% | 0.00 cr | 61.89 | 94.4% | ₹0 cr |
| 07 Aug '26 | 62.15 | 64.85 | 62.15 | 62.60 | −2.40 | −3.69% | 0.00 cr | 62.98 | 77.8% | ₹0 cr |
| 06 Aug '26 | 63.25 | 65.00 | 63.00 | 65.00 | −0.25 | −0.38% | 0.00 cr | 63.99 | 93.3% | ₹0 cr |
| 05 Aug '26 | 62.00 | 66.00 | 60.30 | 65.25 | +2.25 | +3.57% | 0.01 cr | 63.79 | 88.7% | ₹0 cr |
| 04 Aug '26 | 65.90 | 65.90 | 61.70 | 63.00 | +0.20 | +0.32% | 0.01 cr | 63.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 62.10 | 62.90 | 61.50 | 62.80 | +1.35 | +2.20% | 0.00 cr | 62.71 | 100.0% | ₹0 cr |
| 31 Jul '26 | 60.00 | 63.90 | 60.00 | 61.45 | +0.55 | +0.90% | 0.01 cr | 61.58 | 100.0% | ₹1 cr |
| 30 Jul '26 | 62.50 | 62.50 | 59.40 | 60.90 | −1.60 | −2.56% | 0.01 cr | 60.54 | 99.0% | ₹1 cr |
| 29 Jul '26 | 63.00 | 63.50 | 62.00 | 62.50 | −0.20 | −0.32% | 0.00 cr | 62.90 | 100.0% | ₹0 cr |
| 28 Jul '26 | 62.00 | 63.00 | 62.00 | 62.70 | +0.70 | +1.13% | 0.00 cr | 62.66 | 100.0% | ₹0 cr |
| 27 Jul '26 | 64.35 | 65.50 | 61.20 | 62.00 | −2.35 | −3.65% | 0.00 cr | 63.12 | 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.
