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 | 53.00 | 55.98 | 53.00 | 54.37 | +0.98 | +1.84% | 0.00 cr | 54.18 | 51.4% | ₹0 cr |
| 03 Sep '26 | 52.90 | 57.90 | 52.00 | 53.39 | +0.78 | +1.48% | 0.00 cr | 54.77 | 33.9% | ₹0 cr |
| 02 Sep '26 | 52.02 | 52.89 | 51.51 | 52.61 | +1.07 | +2.08% | 0.00 cr | 52.20 | 66.5% | ₹0 cr |
| 01 Sep '26 | 53.58 | 53.90 | 51.26 | 51.54 | −2.04 | −3.81% | 0.00 cr | 52.04 | 76.3% | ₹0 cr |
| 31 Aug '26 | 52.70 | 54.25 | 51.20 | 53.58 | +0.07 | +0.13% | 0.00 cr | 52.78 | 80.3% | ₹0 cr |
| 28 Aug '26 | 53.05 | 55.00 | 51.01 | 53.51 | −2.17 | −3.90% | 0.00 cr | 52.97 | 84.3% | ₹0 cr |
| 27 Aug '26 | 55.51 | 55.99 | 47.35 | 55.68 | −0.37 | −0.66% | 0.00 cr | 52.75 | 78.7% | ₹0 cr |
| 26 Aug '26 | 56.80 | 58.95 | 53.16 | 56.05 | −0.75 | −1.32% | 0.00 cr | 56.07 | 41.0% | ₹0 cr |
| 25 Aug '26 | 55.01 | 58.69 | 52.00 | 56.80 | +2.59 | +4.78% | 0.00 cr | 55.37 | 68.5% | ₹0 cr |
| 24 Aug '26 | 58.31 | 60.11 | 51.51 | 54.21 | −4.10 | −7.03% | 0.00 cr | 57.21 | 61.6% | ₹0 cr |
| 21 Aug '26 | 53.00 | 59.54 | 53.00 | 58.31 | +4.41 | +8.18% | 0.00 cr | 57.06 | 55.2% | ₹0 cr |
| 20 Aug '26 | 52.99 | 62.10 | 51.85 | 53.90 | +1.62 | +3.10% | 0.01 cr | 56.97 | 49.2% | ₹1 cr |
| 19 Aug '26 | 57.47 | 57.47 | 51.00 | 52.28 | −5.19 | −9.03% | 0.00 cr | 52.98 | 60.0% | ₹0 cr |
| 18 Aug '26 | 59.90 | 65.65 | 56.53 | 57.47 | −0.17 | −0.29% | 0.02 cr | 61.18 | 33.2% | ₹2 cr |
| 17 Aug '26 | 52.00 | 57.93 | 51.20 | 57.64 | +9.36 | +19.39% | 0.02 cr | 56.91 | 37.7% | ₹1 cr |
| 14 Aug '26 | 49.80 | 49.80 | 46.01 | 48.28 | +2.92 | +6.44% | 0.00 cr | 48.42 | 81.3% | ₹0 cr |
| 13 Aug '26 | 45.51 | 45.61 | 45.00 | 45.36 | −0.55 | −1.20% | 0.00 cr | 45.23 | 44.4% | ₹0 cr |
| 12 Aug '26 | 46.03 | 46.07 | 45.53 | 45.91 | −0.61 | −1.31% | 0.00 cr | 45.97 | 51.0% | ₹0 cr |
| 11 Aug '26 | 46.50 | 47.00 | 45.34 | 46.52 | +0.26 | +0.56% | 0.00 cr | 46.24 | 50.9% | ₹0 cr |
| 10 Aug '26 | 45.01 | 47.90 | 45.01 | 46.26 | −1.98 | −4.10% | 0.00 cr | 46.93 | 94.7% | ₹0 cr |
| 07 Aug '26 | 48.25 | 48.25 | 48.24 | 48.24 | +0.00 | +0.00% | 0.00 cr | 48.24 | 73.2% | ₹0 cr |
| 06 Aug '26 | 49.02 | 49.02 | 48.21 | 48.24 | −2.40 | −4.74% | 0.00 cr | 48.57 | 54.9% | ₹0 cr |
| 05 Aug '26 | 51.89 | 51.89 | 47.03 | 50.64 | +2.59 | +5.39% | 0.00 cr | 50.61 | 73.0% | ₹0 cr |
| 04 Aug '26 | 48.85 | 50.00 | 48.00 | 48.05 | −0.80 | −1.64% | 0.00 cr | 48.85 | 98.1% | ₹0 cr |
| 03 Aug '26 | 47.86 | 52.14 | 47.86 | 48.85 | +0.97 | +2.03% | 0.00 cr | 48.87 | 87.0% | ₹0 cr |
| 31 Jul '26 | 48.21 | 48.21 | 47.85 | 47.88 | −0.12 | −0.25% | 0.00 cr | 47.95 | 81.0% | ₹0 cr |
| 30 Jul '26 | 47.85 | 48.02 | 47.85 | 48.00 | +0.15 | +0.31% | 0.00 cr | 47.86 | 98.1% | ₹0 cr |
| 29 Jul '26 | 49.98 | 50.00 | 46.56 | 47.85 | −1.15 | −2.35% | 0.00 cr | 49.24 | 83.3% | ₹0 cr |
| 28 Jul '26 | 49.27 | 49.27 | 48.99 | 49.00 | −0.27 | −0.55% | 0.00 cr | 49.01 | 100.0% | ₹0 cr |
| 27 Jul '26 | 48.16 | 50.00 | 47.66 | 49.27 | +1.61 | +3.38% | 0.00 cr | 48.31 | 67.0% | ₹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.
