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 | 61.89 | 63.00 | 60.24 | 62.18 | +2.00 | +3.32% | 0.00 cr | 61.66 | 82.0% | ₹0 cr |
| 03 Sep '26 | 62.00 | 62.89 | 58.80 | 60.18 | −1.24 | −2.02% | 0.00 cr | 60.50 | 76.0% | ₹0 cr |
| 02 Sep '26 | 60.61 | 61.89 | 55.52 | 61.42 | −0.19 | −0.31% | 0.00 cr | 59.80 | 41.5% | ₹0 cr |
| 01 Sep '26 | 63.50 | 63.50 | 59.01 | 61.61 | −0.47 | −0.76% | 0.00 cr | 61.35 | 78.5% | ₹0 cr |
| 31 Aug '26 | 63.86 | 63.86 | 60.33 | 62.08 | −0.52 | −0.83% | 0.00 cr | 61.31 | 82.1% | ₹0 cr |
| 28 Aug '26 | 64.01 | 64.90 | 60.10 | 62.60 | −1.70 | −2.64% | 0.00 cr | 62.62 | 83.6% | ₹0 cr |
| 27 Aug '26 | 64.00 | 68.69 | 62.01 | 64.30 | +0.92 | +1.45% | 0.00 cr | 64.54 | 72.7% | ₹0 cr |
| 26 Aug '26 | 65.00 | 65.00 | 61.30 | 63.38 | +1.50 | +2.42% | 0.00 cr | 62.66 | 76.7% | ₹0 cr |
| 25 Aug '26 | 61.00 | 63.00 | 60.10 | 61.88 | +1.77 | +2.94% | 0.00 cr | 61.61 | 55.9% | ₹0 cr |
| 24 Aug '26 | 57.24 | 61.00 | 56.55 | 60.11 | +2.87 | +5.01% | 0.00 cr | 57.79 | 99.0% | ₹0 cr |
| 21 Aug '26 | 56.69 | 58.52 | 56.69 | 57.24 | +0.55 | +0.97% | 0.00 cr | 57.15 | 89.8% | ₹0 cr |
| 20 Aug '26 | 59.89 | 62.90 | 55.61 | 56.69 | +0.56 | +1.00% | 0.00 cr | 57.56 | 47.0% | ₹0 cr |
| 19 Aug '26 | 53.62 | 61.90 | 53.62 | 56.13 | +2.22 | +4.12% | 0.00 cr | 57.01 | 63.3% | ₹0 cr |
| 18 Aug '26 | 56.75 | 56.75 | 52.00 | 53.91 | +0.00 | +0.00% | 0.00 cr | 53.64 | 91.1% | ₹0 cr |
| 17 Aug '26 | 58.65 | 58.70 | 45.70 | 53.91 | −2.21 | −3.94% | 0.00 cr | 53.70 | 79.3% | ₹0 cr |
| 14 Aug '26 | 55.01 | 56.90 | 55.01 | 56.12 | +0.95 | +1.72% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 57.00 | 57.99 | 54.15 | 55.17 | −1.88 | −3.30% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 57.22 | 58.00 | 57.05 | 57.05 | −1.17 | −2.01% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 58.50 | 60.00 | 57.00 | 58.22 | −1.03 | −1.74% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 56.90 | 60.45 | 55.73 | 59.25 | +2.35 | +4.13% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 57.01 | 57.58 | 56.02 | 56.90 | +0.24 | +0.42% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 60.01 | 62.80 | 56.55 | 56.66 | −2.87 | −4.82% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 55.67 | 60.00 | 55.67 | 59.53 | +3.86 | +6.93% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 53.11 | 64.88 | 53.11 | 55.67 | +0.81 | +1.48% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 54.52 | 55.88 | 54.52 | 54.86 | +0.30 | +0.55% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 54.60 | 56.29 | 54.50 | 54.56 | −1.38 | −2.47% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 54.12 | 56.49 | 54.12 | 55.94 | +0.85 | +1.54% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 54.99 | 55.90 | 54.10 | 55.09 | +0.44 | +0.81% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 54.50 | 57.00 | 54.00 | 54.65 | +0.15 | +0.28% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 54.10 | 55.95 | 54.10 | 54.50 | −1.12 | −2.01% | 0.00 cr | — | — | ₹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.
