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 | 56.93 | 68.66 | 56.93 | 58.80 | +1.58 | +2.76% | 0.01 cr | 62.93 | 46.2% | ₹1 cr |
| 03 Sep '26 | 56.05 | 58.50 | 51.00 | 57.22 | +1.22 | +2.18% | 0.00 cr | 56.06 | 71.7% | ₹0 cr |
| 02 Sep '26 | 57.90 | 57.90 | 55.40 | 56.00 | −1.01 | −1.77% | 0.01 cr | 56.45 | 98.0% | ₹0 cr |
| 01 Sep '26 | 58.08 | 58.08 | 56.66 | 57.01 | −0.79 | −1.37% | 0.00 cr | 57.06 | 80.2% | ₹0 cr |
| 31 Aug '26 | 56.00 | 57.85 | 56.00 | 57.80 | +0.83 | +1.46% | 0.00 cr | 56.54 | 81.0% | ₹0 cr |
| 28 Aug '26 | 56.98 | 57.50 | 56.00 | 56.97 | +0.97 | +1.73% | 0.00 cr | 56.34 | 86.3% | ₹0 cr |
| 27 Aug '26 | 56.01 | 56.89 | 56.00 | 56.00 | +0.00 | +0.00% | 0.00 cr | 56.05 | 93.7% | ₹0 cr |
| 26 Aug '26 | 56.39 | 57.40 | 56.00 | 56.00 | −0.39 | −0.69% | 0.00 cr | 56.23 | 73.7% | ₹0 cr |
| 25 Aug '26 | 56.85 | 60.00 | 56.00 | 56.39 | +0.39 | +0.70% | 0.00 cr | 56.72 | 90.9% | ₹0 cr |
| 24 Aug '26 | 56.47 | 57.48 | 55.11 | 56.00 | +0.85 | +1.54% | 0.00 cr | 56.15 | 96.2% | ₹0 cr |
| 21 Aug '26 | 56.30 | 56.30 | 54.30 | 55.15 | +0.15 | +0.27% | 0.00 cr | 55.21 | 58.7% | ₹0 cr |
| 20 Aug '26 | 56.00 | 56.80 | 54.00 | 55.00 | −0.16 | −0.29% | 0.00 cr | 55.60 | 69.1% | ₹0 cr |
| 19 Aug '26 | 56.50 | 56.99 | 54.50 | 55.16 | −0.99 | −1.76% | 0.00 cr | 55.59 | 77.4% | ₹0 cr |
| 18 Aug '26 | 58.80 | 58.80 | 55.00 | 56.15 | −1.04 | −1.82% | 0.00 cr | 55.84 | 67.6% | ₹0 cr |
| 17 Aug '26 | 59.39 | 59.39 | 57.10 | 57.19 | −1.30 | −2.22% | 0.00 cr | 57.36 | 69.3% | ₹0 cr |
| 14 Aug '26 | 57.76 | 59.00 | 57.25 | 58.49 | +0.73 | +1.26% | 0.00 cr | 57.91 | 96.7% | ₹0 cr |
| 13 Aug '26 | 61.00 | 61.90 | 57.00 | 57.76 | −2.24 | −3.73% | 0.00 cr | 58.12 | 73.5% | ₹0 cr |
| 12 Aug '26 | 61.00 | 62.00 | 60.00 | 60.00 | −2.00 | −3.23% | 0.00 cr | 60.71 | 91.7% | ₹0 cr |
| 11 Aug '26 | 61.00 | 63.77 | 61.00 | 62.00 | +0.95 | +1.56% | 0.00 cr | 62.22 | 61.0% | ₹0 cr |
| 10 Aug '26 | 62.85 | 63.40 | 61.00 | 61.05 | +0.00 | +0.00% | 0.00 cr | 61.27 | 95.2% | ₹0 cr |
| 07 Aug '26 | 63.85 | 63.85 | 61.00 | 61.05 | −1.63 | −2.60% | 0.00 cr | 61.28 | 73.4% | ₹0 cr |
| 06 Aug '26 | 61.65 | 63.00 | 60.51 | 62.68 | +0.86 | +1.39% | 0.00 cr | 61.66 | 78.9% | ₹0 cr |
| 05 Aug '26 | 61.30 | 61.98 | 61.05 | 61.82 | +0.09 | +0.15% | 0.00 cr | 61.30 | 91.6% | ₹0 cr |
| 04 Aug '26 | 59.95 | 63.00 | 59.60 | 61.73 | +1.04 | +1.71% | 0.00 cr | 61.02 | 41.6% | ₹0 cr |
| 03 Aug '26 | 57.30 | 62.98 | 57.30 | 60.69 | +2.47 | +4.24% | 0.01 cr | 60.54 | 91.2% | ₹0 cr |
| 31 Jul '26 | 57.75 | 62.98 | 56.30 | 58.22 | +1.24 | +2.18% | 0.01 cr | 58.95 | 71.0% | ₹1 cr |
| 30 Jul '26 | 57.56 | 57.56 | 56.10 | 56.98 | −0.56 | −0.97% | 0.00 cr | 57.16 | 83.2% | ₹0 cr |
| 29 Jul '26 | 59.20 | 59.20 | 57.05 | 57.54 | −1.81 | −3.05% | 0.00 cr | 57.66 | 59.7% | ₹0 cr |
| 28 Jul '26 | 61.90 | 61.90 | 57.25 | 59.35 | +0.34 | +0.58% | 0.00 cr | 59.28 | 70.0% | ₹0 cr |
| 27 Jul '26 | 61.90 | 61.90 | 56.51 | 59.01 | −0.96 | −1.60% | 0.00 cr | 58.73 | 54.5% | ₹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.
