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 | 50.30 | 51.45 | 42.70 | 51.40 | −0.30 | −0.58% | 0.00 cr | 48.07 | 52.2% | ₹0 cr |
| 03 Sep '26 | 54.00 | 54.00 | 47.05 | 51.70 | +1.64 | +3.28% | 0.00 cr | 53.53 | 97.0% | ₹0 cr |
| 02 Sep '26 | 48.20 | 52.85 | 48.20 | 50.06 | +0.46 | +0.93% | 0.00 cr | 48.56 | 88.2% | ₹0 cr |
| 01 Sep '26 | 50.00 | 50.00 | 49.60 | 49.60 | +0.20 | +0.40% | 0.00 cr | 49.94 | 100.0% | ₹0 cr |
| 31 Aug '26 | 51.15 | 51.15 | 49.00 | 49.40 | −1.50 | −2.95% | 0.00 cr | 49.78 | 100.0% | ₹0 cr |
| 28 Aug '26 | 50.90 | 50.90 | 50.90 | 50.90 | −1.20 | −2.30% | 0.00 cr | 50.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 52.90 | 52.90 | 52.10 | 52.10 | −1.37 | −2.56% | 0.00 cr | 52.28 | 100.0% | ₹0 cr |
| 26 Aug '26 | 50.00 | 53.95 | 50.00 | 53.47 | +4.47 | +9.12% | 0.00 cr | 50.23 | 93.5% | ₹0 cr |
| 25 Aug '26 | 51.50 | 51.50 | 49.00 | 49.00 | −2.20 | −4.30% | 0.00 cr | 51.02 | 85.8% | ₹0 cr |
| 24 Aug '26 | 51.25 | 51.25 | 47.00 | 51.20 | +0.40 | +0.79% | 0.00 cr | 50.28 | 100.0% | ₹0 cr |
| 21 Aug '26 | 51.50 | 51.50 | 47.00 | 50.80 | +1.55 | +3.15% | 0.00 cr | 50.47 | 100.0% | ₹0 cr |
| 20 Aug '26 | 49.50 | 49.50 | 49.00 | 49.25 | −0.44 | −0.89% | 0.00 cr | 49.26 | 100.0% | ₹0 cr |
| 19 Aug '26 | 48.05 | 49.69 | 48.00 | 49.69 | −0.64 | −1.27% | 0.00 cr | 49.09 | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.90 | 50.90 | 50.33 | 50.33 | +1.22 | +2.48% | 0.00 cr | 50.54 | 97.7% | ₹0 cr |
| 17 Aug '26 | 51.65 | 51.98 | 47.00 | 49.11 | −3.69 | −6.99% | 0.00 cr | 48.06 | 88.1% | ₹0 cr |
| 14 Aug '26 | 50.21 | 53.00 | 49.98 | 52.80 | +2.83 | +5.66% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 56.05 | 56.05 | 49.95 | 49.97 | −5.79 | −10.38% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 56.80 | 56.80 | 50.35 | 55.76 | +5.41 | +10.74% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 50.35 | 50.60 | 50.35 | 50.35 | +0.25 | +0.50% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 53.16 | 53.50 | 50.10 | 50.10 | −3.06 | −5.76% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 50.00 | 53.50 | 50.00 | 53.16 | +0.16 | +0.30% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 53.00 | 53.00 | 49.85 | 53.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 53.00 | 53.00 | 52.80 | 53.00 | +0.20 | +0.38% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 52.90 | 52.90 | 48.01 | 52.80 | −0.20 | −0.38% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 53.85 | 53.85 | 53.00 | 53.00 | +2.90 | +5.79% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 51.75 | 51.75 | 50.10 | 50.10 | −4.90 | −8.91% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | −1.00 | −1.79% | 0.00 cr | — | — | ₹0 cr |
| 21 Jul '26 | 56.00 | 56.00 | 56.00 | 56.00 | +2.27 | +4.22% | 0.00 cr | — | — | ₹0 cr |
| 17 Jul '26 | 54.00 | 54.00 | 53.73 | 53.73 | −1.12 | −2.04% | 0.00 cr | — | — | ₹0 cr |
| 16 Jul '26 | 50.30 | 55.00 | 50.30 | 54.85 | +4.55 | +9.05% | 0.00 cr | — | — | ₹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.
