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 | 59.69 | 63.89 | 59.20 | 63.05 | +3.93 | +6.65% | 0.02 cr | 62.66 | 58.9% | ₹1 cr |
| 03 Sep '26 | 58.10 | 59.55 | 58.10 | 59.12 | +0.98 | +1.69% | 0.00 cr | 58.98 | 82.9% | ₹0 cr |
| 02 Sep '26 | 57.75 | 58.41 | 56.00 | 58.14 | +0.35 | +0.61% | 0.00 cr | 57.53 | 59.5% | ₹0 cr |
| 01 Sep '26 | 58.80 | 58.90 | 57.32 | 57.79 | −0.94 | −1.60% | 0.00 cr | 58.33 | 68.4% | ₹0 cr |
| 31 Aug '26 | 59.00 | 59.50 | 57.15 | 58.73 | +0.60 | +1.03% | 0.00 cr | 58.60 | 64.0% | ₹0 cr |
| 28 Aug '26 | 57.05 | 59.06 | 56.89 | 58.13 | +1.24 | +2.18% | 0.01 cr | 58.43 | 88.5% | ₹0 cr |
| 27 Aug '26 | 57.00 | 58.34 | 56.50 | 56.89 | −0.20 | −0.35% | 0.00 cr | 57.11 | 69.8% | ₹0 cr |
| 26 Aug '26 | 57.37 | 58.01 | 56.62 | 57.09 | −0.61 | −1.06% | 0.00 cr | 57.20 | 82.8% | ₹0 cr |
| 25 Aug '26 | 57.40 | 58.44 | 56.51 | 57.70 | −0.40 | −0.69% | 0.00 cr | 57.54 | 71.7% | ₹0 cr |
| 24 Aug '26 | 58.11 | 59.50 | 57.81 | 58.10 | −0.77 | −1.31% | 0.00 cr | 58.34 | 82.8% | ₹0 cr |
| 21 Aug '26 | 58.70 | 59.25 | 58.32 | 58.87 | +0.17 | +0.29% | 0.00 cr | 58.70 | 93.1% | ₹0 cr |
| 20 Aug '26 | 59.49 | 59.50 | 58.21 | 58.70 | −0.02 | −0.03% | 0.00 cr | 58.70 | 75.7% | ₹0 cr |
| 19 Aug '26 | 60.70 | 61.00 | 58.15 | 58.72 | −0.74 | −1.24% | 0.00 cr | 59.50 | 38.0% | ₹0 cr |
| 18 Aug '26 | 59.85 | 60.70 | 58.52 | 59.46 | +0.59 | +1.00% | 0.00 cr | 59.79 | 70.9% | ₹0 cr |
| 17 Aug '26 | 59.99 | 60.45 | 58.22 | 58.87 | −0.13 | −0.22% | 0.00 cr | 59.02 | 61.8% | ₹0 cr |
| 14 Aug '26 | 60.70 | 60.70 | 58.02 | 59.00 | −0.50 | −0.84% | 0.00 cr | 59.08 | 61.1% | ₹0 cr |
| 13 Aug '26 | 60.00 | 61.00 | 59.20 | 59.50 | +1.08 | +1.85% | 0.01 cr | 60.00 | 60.7% | ₹1 cr |
| 12 Aug '26 | 59.00 | 59.50 | 57.70 | 58.42 | −0.38 | −0.65% | 0.00 cr | 58.33 | 72.3% | ₹0 cr |
| 11 Aug '26 | 58.34 | 59.20 | 57.25 | 58.80 | +0.46 | +0.79% | 0.00 cr | 58.33 | 76.0% | ₹0 cr |
| 10 Aug '26 | 57.70 | 60.49 | 57.70 | 58.34 | +1.37 | +2.40% | 0.00 cr | 59.01 | 66.0% | ₹0 cr |
| 07 Aug '26 | 57.02 | 57.50 | 56.02 | 56.97 | −0.29 | −0.51% | 0.00 cr | 56.94 | 75.7% | ₹0 cr |
| 06 Aug '26 | 57.50 | 57.98 | 56.62 | 57.26 | +0.40 | +0.70% | 0.00 cr | 57.40 | 85.7% | ₹0 cr |
| 05 Aug '26 | 57.50 | 57.50 | 56.10 | 56.86 | +0.12 | +0.21% | 0.00 cr | 56.42 | 81.1% | ₹0 cr |
| 04 Aug '26 | 56.25 | 57.94 | 56.25 | 56.74 | +0.07 | +0.12% | 0.00 cr | 56.77 | 42.4% | ₹0 cr |
| 03 Aug '26 | 57.00 | 57.50 | 56.17 | 56.67 | +0.94 | +1.69% | 0.00 cr | 56.96 | 68.5% | ₹0 cr |
| 31 Jul '26 | 55.70 | 55.97 | 54.73 | 55.73 | +0.10 | +0.18% | 0.00 cr | 55.45 | 75.7% | ₹0 cr |
| 30 Jul '26 | 56.85 | 57.00 | 55.33 | 55.63 | −0.12 | −0.22% | 0.00 cr | 56.14 | 60.5% | ₹0 cr |
| 29 Jul '26 | 55.44 | 56.28 | 55.01 | 55.75 | +0.46 | +0.83% | 0.00 cr | 55.58 | 76.9% | ₹0 cr |
| 28 Jul '26 | 58.30 | 58.30 | 55.00 | 55.29 | −0.73 | −1.30% | 0.00 cr | 55.80 | 74.8% | ₹0 cr |
| 27 Jul '26 | 55.82 | 58.97 | 55.26 | 56.02 | +0.20 | +0.36% | 0.00 cr | 56.56 | 56.0% | ₹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.
