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 | 58.00 | 58.90 | 57.21 | 58.30 | −0.20 | −0.34% | 0.00 cr | 57.98 | 51.0% | ₹0 cr |
| 03 Sep '26 | 56.01 | 59.38 | 56.01 | 58.50 | +2.33 | +4.15% | 0.01 cr | 57.92 | 63.7% | ₹0 cr |
| 02 Sep '26 | 56.00 | 57.11 | 55.72 | 56.17 | −0.69 | −1.21% | 0.00 cr | 56.44 | 34.5% | ₹0 cr |
| 01 Sep '26 | 57.89 | 58.46 | 56.50 | 56.86 | −0.80 | −1.39% | 0.00 cr | 57.70 | 45.4% | ₹0 cr |
| 31 Aug '26 | 60.00 | 60.50 | 56.98 | 57.66 | −1.51 | −2.55% | 0.00 cr | 57.89 | 42.3% | ₹0 cr |
| 28 Aug '26 | 57.15 | 59.58 | 57.15 | 59.17 | +1.40 | +2.42% | 0.01 cr | 58.75 | 65.2% | ₹0 cr |
| 27 Aug '26 | 59.88 | 59.88 | 57.50 | 57.77 | −1.82 | −3.05% | 0.01 cr | 58.86 | 46.8% | ₹0 cr |
| 26 Aug '26 | 58.01 | 59.75 | 57.67 | 59.59 | +1.85 | +3.20% | 0.00 cr | 58.90 | 73.6% | ₹0 cr |
| 25 Aug '26 | 58.66 | 59.80 | 57.55 | 57.74 | −0.92 | −1.57% | 0.00 cr | 58.01 | 72.8% | ₹0 cr |
| 24 Aug '26 | 59.00 | 59.59 | 58.10 | 58.66 | +0.43 | +0.74% | 0.00 cr | 58.66 | 37.1% | ₹0 cr |
| 21 Aug '26 | 59.20 | 59.20 | 57.81 | 58.23 | −0.23 | −0.39% | 0.00 cr | 58.47 | 56.2% | ₹0 cr |
| 20 Aug '26 | 58.41 | 59.49 | 58.00 | 58.46 | +0.10 | +0.17% | 0.01 cr | 58.84 | 51.7% | ₹0 cr |
| 19 Aug '26 | 59.24 | 59.96 | 57.80 | 58.36 | −0.88 | −1.49% | 0.00 cr | 58.55 | 48.5% | ₹0 cr |
| 18 Aug '26 | 60.99 | 60.99 | 58.60 | 59.24 | −1.23 | −2.03% | 0.01 cr | 59.36 | 46.7% | ₹1 cr |
| 17 Aug '26 | 56.21 | 60.90 | 56.21 | 60.47 | +3.27 | +5.72% | 0.01 cr | 59.32 | 57.2% | ₹1 cr |
| 14 Aug '26 | 56.61 | 58.60 | 56.61 | 57.20 | −0.51 | −0.88% | 0.01 cr | 57.31 | 24.3% | ₹0 cr |
| 13 Aug '26 | 58.02 | 58.70 | 57.02 | 57.71 | −0.87 | −1.49% | 0.00 cr | 57.89 | 58.7% | ₹0 cr |
| 12 Aug '26 | 58.70 | 58.99 | 57.22 | 58.58 | +0.24 | +0.41% | 0.01 cr | 58.04 | 28.3% | ₹1 cr |
| 11 Aug '26 | 58.80 | 58.95 | 57.10 | 58.34 | −0.46 | −0.78% | 0.01 cr | 58.18 | 35.1% | ₹0 cr |
| 10 Aug '26 | 59.14 | 60.48 | 58.05 | 58.80 | +0.49 | +0.84% | 0.01 cr | 59.24 | 42.4% | ₹0 cr |
| 07 Aug '26 | 57.57 | 60.46 | 57.00 | 58.31 | +0.74 | +1.29% | 0.01 cr | 58.84 | 47.8% | ₹0 cr |
| 06 Aug '26 | 55.87 | 60.85 | 54.90 | 57.57 | +2.25 | +4.07% | 0.03 cr | 58.31 | 40.0% | ₹2 cr |
| 05 Aug '26 | 57.80 | 57.80 | 55.00 | 55.32 | +0.07 | +0.13% | 0.00 cr | 55.69 | 43.2% | ₹0 cr |
| 04 Aug '26 | 57.57 | 57.57 | 55.00 | 55.25 | −0.92 | −1.64% | 0.00 cr | 55.76 | 57.6% | ₹0 cr |
| 03 Aug '26 | 52.80 | 57.67 | 52.80 | 56.17 | +2.87 | +5.38% | 0.01 cr | 55.07 | 56.8% | ₹0 cr |
| 31 Jul '26 | 53.75 | 53.75 | 53.00 | 53.30 | −0.45 | −0.84% | 0.00 cr | 53.37 | 70.6% | ₹0 cr |
| 30 Jul '26 | 53.34 | 55.69 | 52.51 | 53.75 | +0.41 | +0.77% | 0.01 cr | 54.09 | 43.2% | ₹0 cr |
| 29 Jul '26 | 52.51 | 53.89 | 52.02 | 53.34 | +0.66 | +1.25% | 0.00 cr | 52.83 | 49.5% | ₹0 cr |
| 28 Jul '26 | 53.20 | 54.21 | 52.47 | 52.68 | −0.65 | −1.22% | 0.00 cr | 52.80 | 69.2% | ₹0 cr |
| 27 Jul '26 | 53.37 | 54.20 | 53.06 | 53.33 | −0.04 | −0.07% | 0.00 cr | 53.44 | 69.5% | ₹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.
