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 | 52.95 | 52.95 | 52.95 | 52.95 | −0.55 | −1.03% | 0.00 cr | 52.95 | 100.0% | ₹0 cr |
| 03 Sep '26 | 54.90 | 54.90 | 52.00 | 53.50 | −2.45 | −4.38% | 0.00 cr | 53.14 | 75.0% | ₹0 cr |
| 01 Sep '26 | 55.50 | 57.00 | 51.00 | 55.95 | +0.45 | +0.81% | 0.00 cr | 54.08 | 69.6% | ₹0 cr |
| 31 Aug '26 | 54.55 | 56.00 | 54.55 | 55.50 | −0.50 | −0.89% | 0.00 cr | 55.60 | 80.0% | ₹0 cr |
| 28 Aug '26 | 60.00 | 60.00 | 56.00 | 56.00 | −1.15 | −2.01% | 0.00 cr | 57.10 | 75.0% | ₹0 cr |
| 27 Aug '26 | 57.15 | 57.15 | 57.15 | 57.15 | +0.00 | +0.00% | 0.00 cr | 57.15 | 100.0% | ₹0 cr |
| 26 Aug '26 | 59.35 | 59.35 | 57.15 | 57.15 | −2.20 | −3.71% | 0.00 cr | 58.46 | 100.0% | ₹0 cr |
| 25 Aug '26 | 58.00 | 59.95 | 58.00 | 59.35 | +1.70 | +2.95% | 0.00 cr | 59.12 | 100.0% | ₹0 cr |
| 24 Aug '26 | 56.00 | 57.65 | 56.00 | 57.65 | +1.70 | +3.04% | 0.00 cr | 56.33 | 100.0% | ₹0 cr |
| 21 Aug '26 | 55.70 | 56.10 | 54.00 | 55.95 | −3.75 | −6.28% | 0.01 cr | 55.01 | 90.8% | ₹0 cr |
| 19 Aug '26 | 56.00 | 59.70 | 56.00 | 59.70 | −0.30 | −0.50% | 0.00 cr | 56.41 | 100.0% | ₹0 cr |
| 18 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | −2.00 | −3.23% | 0.00 cr | 60.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 55.05 | 62.95 | 55.05 | 62.00 | +1.00 | +1.64% | 0.00 cr | 60.00 | 66.7% | ₹0 cr |
| 12 Aug '26 | 62.85 | 62.95 | 61.00 | 61.00 | −0.45 | −0.73% | 0.00 cr | 62.41 | 100.0% | ₹0 cr |
| 11 Aug '26 | 60.00 | 62.40 | 60.00 | 61.45 | +1.45 | +2.42% | 0.00 cr | 61.28 | 66.7% | ₹0 cr |
| 10 Aug '26 | 60.00 | 60.00 | 58.95 | 60.00 | +4.95 | +8.99% | 0.00 cr | 59.51 | 100.0% | ₹0 cr |
| 06 Aug '26 | 55.25 | 55.25 | 55.00 | 55.05 | −1.95 | −3.42% | 0.00 cr | 55.08 | 100.0% | ₹0 cr |
| 31 Jul '26 | 57.00 | 57.00 | 57.00 | 57.00 | −1.05 | −1.81% | 0.00 cr | 57.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 58.50 | 58.50 | 58.05 | 58.05 | −1.55 | −2.60% | 0.00 cr | 58.24 | 100.0% | ₹0 cr |
| 21 Jul '26 | 59.60 | 59.60 | 59.60 | 59.60 | +0.00 | +0.00% | 0.00 cr | 59.60 | 100.0% | ₹0 cr |
| 14 Jul '26 | 59.60 | 59.60 | 59.60 | 59.60 | −5.30 | −8.17% | 0.00 cr | 59.60 | 100.0% | ₹0 cr |
| 13 Jul '26 | 58.00 | 65.00 | 58.00 | 64.90 | +6.90 | +11.90% | 0.00 cr | 62.16 | 100.0% | ₹0 cr |
| 10 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | −5.00 | −7.94% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 59.05 | 63.00 | 59.00 | 63.00 | +0.00 | +0.00% | 0.00 cr | 61.63 | 66.7% | ₹0 cr |
| 08 Jul '26 | 63.30 | 63.30 | 63.00 | 63.00 | +0.30 | +0.48% | 0.00 cr | 63.10 | 100.0% | ₹0 cr |
| 07 Jul '26 | 59.95 | 62.95 | 59.95 | 62.70 | +4.50 | +7.73% | 0.00 cr | 61.90 | 100.0% | ₹0 cr |
| 06 Jul '26 | 58.20 | 58.20 | 58.20 | 58.20 | +0.70 | +1.22% | 0.00 cr | 58.20 | 100.0% | ₹0 cr |
| 03 Jul '26 | 57.50 | 57.50 | 57.50 | 57.50 | −1.00 | −1.71% | 0.00 cr | 57.50 | 100.0% | ₹0 cr |
| 25 Jun '26 | 58.60 | 58.60 | 58.50 | 58.50 | −1.55 | −2.58% | 0.00 cr | 58.56 | 80.0% | ₹0 cr |
| 22 Jun '26 | 60.30 | 60.30 | 60.05 | 60.05 | +0.05 | +0.08% | 0.00 cr | 60.15 | 90.0% | ₹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.
