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 | 60.50 | 61.00 | 59.60 | 60.85 | −0.55 | −0.90% | 0.01 cr | 60.93 | 97.5% | ₹0 cr |
| 03 Sep '26 | 60.10 | 61.40 | 58.20 | 61.40 | +0.50 | +0.82% | 0.02 cr | 60.87 | 98.5% | ₹1 cr |
| 02 Sep '26 | 57.10 | 61.00 | 57.05 | 60.90 | +1.15 | +1.92% | 0.01 cr | 60.88 | 97.4% | ₹1 cr |
| 01 Sep '26 | 58.10 | 59.85 | 57.70 | 59.75 | +0.15 | +0.25% | 0.00 cr | 58.51 | 90.6% | ₹0 cr |
| 31 Aug '26 | 60.70 | 61.40 | 58.05 | 59.60 | −1.25 | −2.05% | 0.01 cr | 59.36 | 93.4% | ₹0 cr |
| 28 Aug '26 | 59.90 | 61.55 | 58.15 | 60.85 | +0.65 | +1.08% | 0.01 cr | 59.07 | 99.5% | ₹1 cr |
| 27 Aug '26 | 59.70 | 60.70 | 58.40 | 60.20 | +1.10 | +1.86% | 0.00 cr | 59.83 | 100.0% | ₹0 cr |
| 26 Aug '26 | 56.05 | 59.65 | 56.05 | 59.10 | +1.75 | +3.05% | 0.02 cr | 57.40 | 77.8% | ₹1 cr |
| 25 Aug '26 | 56.15 | 58.00 | 54.65 | 57.35 | +1.20 | +2.14% | 0.01 cr | 56.66 | 98.9% | ₹0 cr |
| 24 Aug '26 | 54.05 | 56.50 | 54.05 | 56.15 | −0.30 | −0.53% | 0.01 cr | 55.83 | 97.3% | ₹0 cr |
| 21 Aug '26 | 56.90 | 56.90 | 53.05 | 56.45 | +0.65 | +1.16% | 0.05 cr | 55.88 | 99.0% | ₹3 cr |
| 20 Aug '26 | 56.35 | 56.85 | 54.75 | 55.80 | −0.15 | −0.27% | 0.00 cr | 56.02 | 87.5% | ₹0 cr |
| 19 Aug '26 | 56.40 | 56.50 | 54.40 | 55.95 | −1.00 | −1.76% | 0.00 cr | 55.48 | 80.7% | ₹0 cr |
| 18 Aug '26 | 54.25 | 56.95 | 54.00 | 56.95 | +1.15 | +2.06% | 0.00 cr | 55.94 | 93.9% | ₹0 cr |
| 17 Aug '26 | 56.50 | 57.25 | 55.80 | 55.80 | −0.70 | −1.24% | 0.00 cr | 56.16 | 95.8% | ₹0 cr |
| 14 Aug '26 | 55.85 | 57.45 | 53.75 | 56.50 | +0.90 | +1.62% | 0.01 cr | 55.98 | 100.0% | ₹1 cr |
| 13 Aug '26 | 54.15 | 56.00 | 52.70 | 55.60 | +0.15 | +0.27% | 0.02 cr | 54.80 | 87.7% | ₹1 cr |
| 12 Aug '26 | 55.55 | 56.25 | 53.15 | 55.45 | +0.70 | +1.28% | 0.00 cr | 54.95 | 90.3% | ₹0 cr |
| 11 Aug '26 | 54.00 | 55.45 | 53.15 | 54.75 | −0.10 | −0.18% | 0.00 cr | 54.49 | 98.1% | ₹0 cr |
| 10 Aug '26 | 55.05 | 55.05 | 53.00 | 54.85 | −0.20 | −0.36% | 0.01 cr | 54.60 | 92.0% | ₹1 cr |
| 07 Aug '26 | 52.90 | 55.45 | 52.80 | 55.05 | +0.85 | +1.57% | 0.00 cr | 54.51 | 100.0% | ₹0 cr |
| 06 Aug '26 | 53.75 | 55.00 | 51.00 | 54.20 | +1.30 | +2.46% | 0.01 cr | 53.04 | 73.4% | ₹1 cr |
| 05 Aug '26 | 51.30 | 52.90 | 51.30 | 52.90 | +0.50 | +0.95% | 0.00 cr | 52.10 | 76.9% | ₹0 cr |
| 04 Aug '26 | 50.75 | 52.50 | 50.70 | 52.40 | −0.10 | −0.19% | 0.01 cr | 52.32 | 97.0% | ₹0 cr |
| 03 Aug '26 | 51.85 | 52.80 | 50.35 | 52.50 | +1.00 | +1.94% | 0.00 cr | 51.57 | 92.2% | ₹0 cr |
| 31 Jul '26 | 51.00 | 53.40 | 50.00 | 51.50 | −0.40 | −0.77% | 0.00 cr | 50.83 | 94.4% | ₹0 cr |
| 30 Jul '26 | 50.70 | 52.50 | 49.10 | 51.90 | +1.45 | +2.87% | 0.01 cr | 51.18 | 98.8% | ₹1 cr |
| 29 Jul '26 | 48.05 | 51.40 | 47.90 | 50.45 | +0.45 | +0.90% | 0.02 cr | 49.07 | 97.4% | ₹1 cr |
| 28 Jul '26 | 47.80 | 50.00 | 47.30 | 50.00 | +0.35 | +0.70% | 0.01 cr | 48.17 | 93.8% | ₹0 cr |
| 27 Jul '26 | 48.95 | 50.00 | 46.10 | 49.65 | +1.35 | +2.80% | 0.01 cr | 48.74 | 93.8% | ₹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.
