End-of-day pricesas of 2026-08-26Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 26 Aug '26 | 46.00 | 48.00 | 46.00 | 48.00 | +0.05 | +0.10% | 0.00 cr | 47.00 | 50.0% | ₹0 cr |
| 25 Aug '26 | 47.95 | 47.95 | 47.95 | 47.95 | +1.95 | +4.24% | 0.00 cr | 47.95 | 100.0% | ₹0 cr |
| 24 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | −1.00 | −2.13% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 46.00 | 48.00 | 46.00 | 47.00 | +0.90 | +1.95% | 0.00 cr | 47.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 46.25 | 46.25 | 46.00 | 46.10 | −0.90 | −1.91% | 0.00 cr | 46.13 | 100.0% | ₹0 cr |
| 11 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | −0.60 | −1.26% | 0.00 cr | 47.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 46.00 | 48.80 | 46.00 | 47.60 | −1.40 | −2.86% | 0.00 cr | 47.60 | 100.0% | ₹0 cr |
| 05 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | −1.50 | −2.97% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 50.50 | 50.50 | 50.50 | 50.50 | −1.25 | −2.42% | 0.00 cr | 50.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 51.50 | 53.40 | 49.00 | 51.75 | −1.55 | −2.91% | 0.00 cr | 51.32 | 81.8% | ₹0 cr |
| 29 Jul '26 | 50.05 | 53.30 | 50.05 | 53.30 | −0.60 | −1.11% | 0.00 cr | 51.28 | 60.0% | ₹0 cr |
| 28 Jul '26 | 53.50 | 53.90 | 53.50 | 53.90 | −1.40 | −2.53% | 0.00 cr | 53.52 | 100.0% | ₹0 cr |
| 16 Jul '26 | 55.30 | 55.30 | 55.30 | 55.30 | +0.90 | +1.65% | 0.01 cr | 55.30 | 100.0% | ₹0 cr |
| 14 Jul '26 | 54.00 | 54.40 | 54.00 | 54.40 | +1.10 | +2.06% | 0.00 cr | 54.30 | 100.0% | ₹0 cr |
| 13 Jul '26 | 53.30 | 53.30 | 53.30 | 53.30 | +0.00 | +0.00% | 0.00 cr | 53.30 | 100.0% | ₹0 cr |
| 09 Jul '26 | 53.30 | 53.30 | 53.30 | 53.30 | +0.00 | +0.00% | 0.00 cr | 53.30 | 100.0% | ₹0 cr |
| 08 Jul '26 | 55.00 | 56.95 | 53.30 | 53.30 | −1.70 | −3.09% | 0.00 cr | 55.08 | 100.0% | ₹0 cr |
| 06 Jul '26 | 55.00 | 55.00 | 55.00 | 55.00 | +1.95 | +3.68% | 0.00 cr | 55.00 | 100.0% | ₹0 cr |
| 03 Jul '26 | 55.40 | 55.40 | 53.05 | 53.05 | −3.60 | −6.35% | 0.00 cr | 54.81 | 50.0% | ₹0 cr |
| 01 Jul '26 | 54.00 | 57.40 | 54.00 | 56.65 | +2.65 | +4.91% | 0.00 cr | 55.88 | 100.0% | ₹0 cr |
| 30 Jun '26 | 54.00 | 54.00 | 54.00 | 54.00 | −1.40 | −2.53% | 0.00 cr | 54.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 55.40 | 55.70 | 55.40 | 55.40 | +0.00 | +0.00% | 0.00 cr | 55.50 | 100.0% | ₹0 cr |
| 25 Jun '26 | 55.40 | 55.40 | 55.40 | 55.40 | +0.20 | +0.36% | 0.00 cr | 55.40 | 100.0% | ₹0 cr |
| 24 Jun '26 | 62.40 | 62.40 | 55.20 | 55.20 | −2.05 | −3.58% | 0.00 cr | 58.80 | 100.0% | ₹0 cr |
| 18 Jun '26 | 57.40 | 57.40 | 57.25 | 57.25 | −1.05 | −1.80% | 0.00 cr | 57.33 | 100.0% | ₹0 cr |
| 15 Jun '26 | 60.00 | 60.00 | 58.30 | 58.30 | −1.70 | −2.83% | 0.00 cr | 59.15 | 50.0% | ₹0 cr |
| 12 Jun '26 | 60.00 | 60.00 | 60.00 | 60.00 | −1.00 | −1.64% | 0.00 cr | 60.00 | 100.0% | ₹0 cr |
| 10 Jun '26 | 61.00 | 61.00 | 61.00 | 61.00 | −0.90 | −1.45% | 0.00 cr | 61.00 | 100.0% | ₹0 cr |
| 09 Jun '26 | 59.80 | 63.00 | 59.50 | 61.90 | −0.10 | −0.16% | 0.00 cr | 61.34 | 87.5% | ₹0 cr |
| 08 Jun '26 | 60.00 | 62.00 | 60.00 | 62.00 | — | — | 0.00 cr | 61.33 | 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.
