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 | 56.35 | 60.00 | 55.05 | 58.00 | +0.50 | +0.87% | 0.00 cr | 56.88 | 77.8% | ₹0 cr |
| 03 Sep '26 | 57.00 | 57.50 | 57.00 | 57.50 | +0.50 | +0.88% | 0.00 cr | 57.33 | 100.0% | ₹0 cr |
| 01 Sep '26 | 57.00 | 57.00 | 57.00 | 57.00 | −3.00 | −5.00% | 0.00 cr | 57.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00 | +0.00% | 0.00 cr | 60.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | −1.00 | −1.64% | 0.00 cr | 60.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 64.00 | 64.00 | 61.00 | 61.00 | −3.00 | −4.69% | 0.00 cr | 62.49 | 100.0% | ₹0 cr |
| 25 Aug '26 | 61.00 | 64.00 | 61.00 | 64.00 | +3.00 | +4.92% | 0.00 cr | 63.49 | 100.0% | ₹0 cr |
| 24 Aug '26 | 61.10 | 63.15 | 60.80 | 61.00 | −3.00 | −4.69% | 0.00 cr | 61.33 | 75.0% | ₹0 cr |
| 21 Aug '26 | 63.15 | 64.00 | 63.15 | 64.00 | +0.85 | +1.35% | 0.00 cr | 63.58 | 100.0% | ₹0 cr |
| 20 Aug '26 | 63.15 | 63.15 | 63.15 | 63.15 | +0.15 | +0.24% | 0.00 cr | 63.15 | 100.0% | ₹0 cr |
| 19 Aug '26 | 64.55 | 64.55 | 62.00 | 63.00 | +1.50 | +2.44% | 0.00 cr | 63.51 | 50.0% | ₹0 cr |
| 18 Aug '26 | 61.50 | 61.50 | 61.50 | 61.50 | −1.40 | −2.23% | 0.00 cr | 61.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 62.90 | 62.90 | 62.90 | 62.90 | +0.00 | +0.00% | 0.00 cr | 62.90 | 100.0% | ₹0 cr |
| 14 Aug '26 | 65.00 | 65.00 | 62.90 | 62.90 | −3.30 | −4.98% | 0.00 cr | 63.44 | 100.0% | ₹0 cr |
| 13 Aug '26 | 66.20 | 66.20 | 66.20 | 66.20 | +0.05 | +0.08% | 0.00 cr | 66.20 | 100.0% | ₹0 cr |
| 12 Aug '26 | 68.75 | 68.75 | 66.15 | 66.15 | +0.00 | +0.00% | 0.00 cr | 66.90 | 100.0% | ₹0 cr |
| 10 Aug '26 | 70.85 | 70.85 | 66.15 | 66.15 | −1.35 | −2.00% | 0.00 cr | 69.92 | 100.0% | ₹0 cr |
| 07 Aug '26 | 67.75 | 67.75 | 61.60 | 67.50 | +2.80 | +4.33% | 0.00 cr | 66.60 | 83.3% | ₹0 cr |
| 06 Aug '26 | 68.90 | 69.00 | 64.25 | 64.70 | −2.85 | −4.22% | 0.00 cr | 65.74 | 71.4% | ₹0 cr |
| 05 Aug '26 | 67.50 | 67.55 | 67.50 | 67.55 | −3.45 | −4.86% | 0.00 cr | 67.51 | 100.0% | ₹0 cr |
| 04 Aug '26 | 71.00 | 71.00 | 71.00 | 71.00 | +2.50 | +3.65% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 68.50 | 68.50 | 68.50 | 68.50 | +0.00 | +0.00% | 0.00 cr | 68.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 68.45 | 68.50 | 68.45 | 68.50 | +2.05 | +3.09% | 0.00 cr | 68.48 | 100.0% | ₹0 cr |
| 30 Jul '26 | 66.45 | 66.45 | 66.45 | 66.45 | −3.45 | −4.94% | 0.00 cr | 66.45 | 100.0% | ₹0 cr |
| 29 Jul '26 | 67.40 | 70.00 | 67.40 | 69.90 | −0.25 | −0.36% | 0.00 cr | 69.30 | 100.0% | ₹0 cr |
| 28 Jul '26 | 70.15 | 70.15 | 67.00 | 70.15 | +3.15 | +4.70% | 0.00 cr | 69.36 | 100.0% | ₹0 cr |
| 27 Jul '26 | 70.50 | 70.50 | 67.00 | 67.00 | −3.50 | −4.96% | 0.00 cr | 67.90 | 100.0% | ₹0 cr |
| 24 Jul '26 | 69.55 | 70.50 | 69.55 | 70.50 | −0.50 | −0.70% | 0.00 cr | 70.18 | 100.0% | ₹0 cr |
| 23 Jul '26 | 71.05 | 71.05 | 71.00 | 71.00 | −3.50 | −4.70% | 0.00 cr | 71.03 | 100.0% | ₹0 cr |
| 21 Jul '26 | 75.00 | 75.00 | 74.50 | 74.50 | +0.00 | +0.00% | 0.00 cr | 74.75 | 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.
