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 | 55.00 | 65.69 | 55.00 | 61.83 | +6.57 | +11.89% | 0.03 cr | 62.32 | 46.5% | ₹2 cr |
| 03 Sep '26 | 54.25 | 55.69 | 54.01 | 55.26 | +1.13 | +2.09% | 0.00 cr | 55.14 | 96.2% | ₹0 cr |
| 02 Sep '26 | 52.40 | 54.98 | 52.40 | 54.13 | −0.31 | −0.57% | 0.00 cr | 53.53 | 78.5% | ₹0 cr |
| 01 Sep '26 | 54.05 | 56.00 | 54.05 | 54.44 | −0.06 | −0.11% | 0.00 cr | 54.92 | 74.0% | ₹0 cr |
| 31 Aug '26 | 55.80 | 55.80 | 53.90 | 54.50 | −2.15 | −3.80% | 0.00 cr | 54.69 | 63.7% | ₹0 cr |
| 28 Aug '26 | 56.99 | 57.40 | 55.60 | 56.65 | +0.38 | +0.68% | 0.00 cr | 56.59 | 83.8% | ₹0 cr |
| 27 Aug '26 | 55.70 | 57.48 | 54.10 | 56.27 | +0.57 | +1.02% | 0.00 cr | 56.40 | 60.7% | ₹0 cr |
| 26 Aug '26 | 54.50 | 56.00 | 54.01 | 55.70 | +0.70 | +1.27% | 0.00 cr | 55.55 | 93.4% | ₹0 cr |
| 25 Aug '26 | 55.00 | 55.99 | 53.47 | 55.00 | −0.16 | −0.29% | 0.00 cr | 54.95 | 84.5% | ₹0 cr |
| 24 Aug '26 | 57.50 | 57.50 | 54.50 | 55.16 | −1.18 | −2.09% | 0.00 cr | 55.96 | 66.0% | ₹0 cr |
| 21 Aug '26 | 54.35 | 56.89 | 54.35 | 56.34 | +0.97 | +1.75% | 0.01 cr | 55.90 | 44.7% | ₹0 cr |
| 20 Aug '26 | 53.27 | 56.80 | 52.21 | 55.37 | +3.35 | +6.44% | 0.01 cr | 54.91 | 48.5% | ₹0 cr |
| 19 Aug '26 | 52.70 | 53.45 | 51.15 | 52.02 | −0.68 | −1.29% | 0.00 cr | 51.90 | 83.0% | ₹0 cr |
| 18 Aug '26 | 54.40 | 54.40 | 52.26 | 52.70 | −0.45 | −0.85% | 0.00 cr | 53.08 | 89.1% | ₹0 cr |
| 17 Aug '26 | 52.98 | 55.99 | 52.20 | 53.15 | +0.05 | +0.09% | 0.00 cr | 53.60 | 77.1% | ₹0 cr |
| 14 Aug '26 | 53.00 | 53.69 | 51.10 | 53.10 | −0.31 | −0.58% | 0.00 cr | 52.55 | — | ₹0 cr |
| 13 Aug '26 | 52.70 | 54.00 | 52.50 | 53.41 | +0.45 | +0.85% | 0.00 cr | 53.59 | — | ₹0 cr |
| 12 Aug '26 | 54.20 | 54.20 | 52.00 | 52.96 | −0.24 | −0.45% | 0.00 cr | 53.35 | — | ₹0 cr |
| 11 Aug '26 | 54.00 | 54.62 | 53.00 | 53.20 | −0.15 | −0.28% | 0.00 cr | 53.27 | — | ₹0 cr |
| 10 Aug '26 | 52.67 | 53.70 | 52.51 | 53.35 | −1.16 | −2.13% | 0.00 cr | 52.99 | — | ₹0 cr |
| 07 Aug '26 | 53.86 | 55.14 | 51.17 | 54.51 | +0.65 | +1.21% | 0.00 cr | 52.33 | — | ₹0 cr |
| 06 Aug '26 | 56.00 | 56.00 | 52.25 | 53.86 | −1.13 | −2.05% | 0.00 cr | 53.80 | — | ₹0 cr |
| 05 Aug '26 | 52.55 | 55.95 | 52.55 | 54.99 | +0.71 | +1.31% | 0.00 cr | 54.30 | — | ₹0 cr |
| 04 Aug '26 | 56.07 | 57.33 | 54.16 | 54.28 | −2.73 | −4.79% | 0.00 cr | 55.35 | — | ₹0 cr |
| 03 Aug '26 | 58.36 | 58.50 | 55.45 | 57.01 | −1.35 | −2.31% | 0.00 cr | 56.21 | — | ₹0 cr |
| 31 Jul '26 | 58.36 | 58.36 | 58.36 | 58.36 | −3.07 | −5.00% | 0.00 cr | 58.36 | — | ₹0 cr |
| 30 Jul '26 | 59.40 | 62.40 | 58.02 | 61.43 | +1.79 | +3.00% | 0.00 cr | 60.99 | — | ₹0 cr |
| 29 Jul '26 | 56.55 | 59.80 | 56.55 | 59.64 | +2.00 | +3.47% | 0.00 cr | 59.38 | — | ₹0 cr |
| 28 Jul '26 | 60.50 | 60.50 | 57.12 | 57.64 | −1.06 | −1.81% | 0.00 cr | 59.13 | — | ₹0 cr |
| 27 Jul '26 | 56.05 | 58.80 | 56.05 | 58.70 | +2.70 | +4.82% | 0.00 cr | 58.05 | — | ₹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.
