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 | 54.70 | 54.75 | 53.01 | 53.51 | −1.21 | −2.21% | 0.00 cr | 54.08 | 67.7% | ₹0 cr |
| 03 Sep '26 | 55.48 | 57.00 | 53.77 | 54.72 | −0.22 | −0.40% | 0.00 cr | 54.77 | 83.6% | ₹0 cr |
| 02 Sep '26 | 56.07 | 56.29 | 54.80 | 54.94 | −1.23 | −2.19% | 0.00 cr | 55.32 | 85.3% | ₹0 cr |
| 01 Sep '26 | 56.01 | 60.25 | 55.25 | 56.17 | −0.49 | −0.86% | 0.00 cr | 58.60 | 68.5% | ₹0 cr |
| 31 Aug '26 | 53.22 | 58.05 | 51.85 | 56.66 | +2.46 | +4.54% | 0.00 cr | 55.51 | 61.4% | ₹0 cr |
| 28 Aug '26 | 55.00 | 56.96 | 53.50 | 54.20 | −1.75 | −3.13% | 0.00 cr | 54.58 | 72.6% | ₹0 cr |
| 27 Aug '26 | 57.95 | 58.99 | 55.36 | 55.95 | −1.33 | −2.32% | 0.00 cr | 56.52 | 88.5% | ₹0 cr |
| 26 Aug '26 | 58.51 | 60.00 | 55.35 | 57.28 | −1.57 | −2.67% | 0.00 cr | 56.96 | 76.5% | ₹0 cr |
| 25 Aug '26 | 61.50 | 61.50 | 57.77 | 58.85 | −1.13 | −1.88% | 0.00 cr | 59.48 | 70.6% | ₹0 cr |
| 24 Aug '26 | 63.40 | 63.40 | 59.01 | 59.98 | −1.15 | −1.88% | 0.00 cr | 60.25 | 85.5% | ₹0 cr |
| 21 Aug '26 | 58.77 | 63.33 | 58.77 | 61.13 | +2.54 | +4.34% | 0.01 cr | 61.65 | 77.8% | ₹0 cr |
| 20 Aug '26 | 57.75 | 59.48 | 56.25 | 58.59 | +1.51 | +2.65% | 0.01 cr | 58.59 | 79.6% | ₹0 cr |
| 19 Aug '26 | 58.45 | 58.90 | 55.25 | 57.08 | +0.13 | +0.23% | 0.00 cr | 57.56 | 63.3% | ₹0 cr |
| 18 Aug '26 | 53.49 | 58.01 | 52.61 | 56.95 | +2.86 | +5.29% | 0.01 cr | 56.88 | 68.8% | ₹0 cr |
| 17 Aug '26 | 50.41 | 54.99 | 50.41 | 54.09 | +3.68 | +7.30% | 0.00 cr | 53.72 | 68.3% | ₹0 cr |
| 14 Aug '26 | 53.80 | 53.80 | 49.25 | 50.41 | −4.33 | −7.91% | 0.01 cr | 51.04 | 58.2% | ₹0 cr |
| 13 Aug '26 | 56.00 | 58.00 | 53.77 | 54.74 | −2.10 | −3.69% | 0.00 cr | 55.77 | 61.3% | ₹0 cr |
| 12 Aug '26 | 55.00 | 59.80 | 54.00 | 56.84 | +3.86 | +7.29% | 0.01 cr | 56.90 | 62.3% | ₹1 cr |
| 11 Aug '26 | 49.50 | 56.55 | 49.00 | 52.98 | +5.11 | +10.67% | 0.02 cr | 53.45 | 52.1% | ₹1 cr |
| 10 Aug '26 | 45.02 | 51.00 | 44.69 | 47.87 | +3.49 | +7.86% | 0.01 cr | 48.39 | 45.5% | ₹0 cr |
| 07 Aug '26 | 44.20 | 45.95 | 44.20 | 44.38 | −0.50 | −1.11% | 0.00 cr | 44.56 | 60.9% | ₹0 cr |
| 06 Aug '26 | 46.90 | 46.90 | 44.00 | 44.88 | −2.02 | −4.31% | 0.00 cr | 44.48 | 74.2% | ₹0 cr |
| 05 Aug '26 | 46.00 | 48.00 | 45.00 | 46.90 | +1.49 | +3.28% | 0.00 cr | 46.46 | 70.3% | ₹0 cr |
| 04 Aug '26 | 45.65 | 46.09 | 44.44 | 45.41 | −0.14 | −0.31% | 0.00 cr | 45.29 | 87.9% | ₹0 cr |
| 03 Aug '26 | 45.15 | 46.00 | 44.00 | 45.55 | +0.63 | +1.40% | 0.00 cr | 45.24 | 78.7% | ₹0 cr |
| 31 Jul '26 | 45.00 | 45.00 | 43.76 | 44.92 | +0.91 | +2.07% | 0.00 cr | 44.42 | 89.4% | ₹0 cr |
| 30 Jul '26 | 45.00 | 46.50 | 43.50 | 44.01 | −0.23 | −0.52% | 0.00 cr | 45.21 | 68.7% | ₹0 cr |
| 29 Jul '26 | 44.04 | 44.89 | 43.55 | 44.24 | −0.02 | −0.05% | 0.00 cr | 44.45 | 77.1% | ₹0 cr |
| 28 Jul '26 | 44.49 | 45.00 | 43.29 | 44.26 | −0.23 | −0.52% | 0.00 cr | 44.39 | 66.8% | ₹0 cr |
| 27 Jul '26 | 43.07 | 45.00 | 43.07 | 44.49 | +0.96 | +2.21% | 0.00 cr | 44.20 | 42.2% | ₹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.
