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 | 56.50 | 56.50 | 54.45 | 55.95 | +1.45 | +2.66% | 0.00 cr | 55.51 | 84.9% | ₹0 cr |
| 03 Sep '26 | 53.65 | 56.40 | 53.65 | 54.50 | −0.41 | −0.75% | 0.00 cr | 54.78 | 88.3% | ₹0 cr |
| 02 Sep '26 | 55.50 | 56.85 | 54.72 | 54.91 | +0.42 | +0.77% | 0.00 cr | 55.92 | 72.4% | ₹0 cr |
| 01 Sep '26 | 56.29 | 56.29 | 53.80 | 54.49 | −1.80 | −3.20% | 0.00 cr | 54.76 | 91.1% | ₹0 cr |
| 31 Aug '26 | 59.76 | 59.76 | 55.60 | 56.29 | −2.88 | −4.87% | 0.00 cr | 56.85 | 86.7% | ₹0 cr |
| 28 Aug '26 | 56.25 | 62.00 | 56.23 | 59.17 | +2.96 | +5.27% | 0.00 cr | 58.11 | 87.1% | ₹0 cr |
| 27 Aug '26 | 53.01 | 58.00 | 53.00 | 56.21 | +3.21 | +6.06% | 0.00 cr | 55.50 | 91.0% | ₹0 cr |
| 26 Aug '26 | 54.99 | 54.99 | 52.86 | 53.00 | −0.78 | −1.45% | 0.00 cr | 53.30 | 90.5% | ₹0 cr |
| 25 Aug '26 | 53.50 | 54.38 | 52.99 | 53.78 | +0.63 | +1.19% | 0.00 cr | 53.57 | 77.8% | ₹0 cr |
| 24 Aug '26 | 53.62 | 54.77 | 53.00 | 53.15 | −0.46 | −0.86% | 0.00 cr | 53.40 | 67.8% | ₹0 cr |
| 21 Aug '26 | 54.50 | 54.89 | 53.11 | 53.61 | −1.59 | −2.88% | 0.00 cr | 53.65 | 65.6% | ₹0 cr |
| 20 Aug '26 | 54.51 | 55.80 | 53.00 | 55.20 | +1.07 | +1.98% | 0.00 cr | 54.30 | 86.5% | ₹0 cr |
| 19 Aug '26 | 55.77 | 55.77 | 54.06 | 54.13 | −1.66 | −2.98% | 0.00 cr | 54.68 | 88.2% | ₹0 cr |
| 18 Aug '26 | 56.77 | 56.78 | 55.08 | 55.79 | +1.13 | +2.07% | 0.00 cr | 56.02 | 97.4% | ₹0 cr |
| 17 Aug '26 | 54.89 | 56.20 | 54.22 | 54.66 | +0.06 | +0.11% | 0.00 cr | 54.95 | 69.6% | ₹0 cr |
| 14 Aug '26 | 55.70 | 56.00 | 53.52 | 54.60 | −1.33 | −2.38% | 0.00 cr | 55.02 | 77.4% | ₹0 cr |
| 13 Aug '26 | 58.00 | 58.00 | 55.41 | 55.93 | +1.14 | +2.08% | 0.00 cr | 56.98 | 76.5% | ₹0 cr |
| 12 Aug '26 | 59.88 | 59.88 | 54.71 | 54.79 | −1.21 | −2.16% | 0.00 cr | 55.75 | 64.7% | ₹0 cr |
| 11 Aug '26 | 57.23 | 57.23 | 55.00 | 56.00 | −1.23 | −2.15% | 0.00 cr | 55.84 | 81.6% | ₹0 cr |
| 10 Aug '26 | 55.50 | 58.50 | 55.50 | 57.23 | +2.19 | +3.98% | 0.00 cr | 57.07 | 91.6% | ₹0 cr |
| 07 Aug '26 | 55.67 | 57.90 | 54.20 | 55.04 | +0.53 | +0.97% | 0.00 cr | 56.15 | 77.3% | ₹0 cr |
| 06 Aug '26 | 54.15 | 55.85 | 54.01 | 54.51 | +0.39 | +0.72% | 0.00 cr | 54.61 | 93.4% | ₹0 cr |
| 05 Aug '26 | 55.10 | 55.50 | 54.10 | 54.12 | −0.17 | −0.31% | 0.00 cr | 54.56 | 96.6% | ₹0 cr |
| 04 Aug '26 | 56.90 | 56.90 | 54.21 | 54.29 | −1.50 | −2.69% | 0.00 cr | 54.74 | 74.9% | ₹0 cr |
| 03 Aug '26 | 53.11 | 58.04 | 53.11 | 55.79 | +2.14 | +3.99% | 0.00 cr | 56.13 | 73.6% | ₹0 cr |
| 31 Jul '26 | 54.00 | 57.39 | 52.25 | 53.65 | −0.21 | −0.39% | 0.00 cr | 53.89 | 35.9% | ₹0 cr |
| 30 Jul '26 | 54.90 | 54.90 | 53.38 | 53.86 | −0.18 | −0.33% | 0.00 cr | 53.80 | 80.9% | ₹0 cr |
| 29 Jul '26 | 53.35 | 54.64 | 53.35 | 54.04 | +0.69 | +1.29% | 0.00 cr | 54.60 | 99.8% | ₹0 cr |
| 28 Jul '26 | 54.60 | 55.00 | 52.65 | 53.35 | −2.15 | −3.87% | 0.00 cr | 53.51 | 83.8% | ₹0 cr |
| 27 Jul '26 | 53.30 | 56.77 | 53.30 | 55.50 | +3.60 | +6.94% | 0.00 cr | 55.50 | 77.7% | ₹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.
