End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 54.98 | 58.90 | 54.98 | 58.90 | +2.80 | +4.99% | 0.00 cr | 58.80 | ₹0 cr |
| 03 Sep '26 | 58.94 | 58.94 | 56.10 | 56.10 | −1.40 | −2.43% | 0.00 cr | 57.01 | ₹0 cr |
| 02 Sep '26 | 57.00 | 57.72 | 57.00 | 57.50 | +0.50 | +0.88% | 0.00 cr | 57.19 | ₹0 cr |
| 01 Sep '26 | 56.70 | 57.95 | 56.70 | 57.00 | +0.95 | +1.69% | 0.00 cr | 57.18 | ₹0 cr |
| 31 Aug '26 | 56.20 | 56.25 | 56.05 | 56.05 | −0.20 | −0.36% | 0.00 cr | 56.17 | ₹0 cr |
| 28 Aug '26 | 57.31 | 59.57 | 56.00 | 56.25 | −2.23 | −3.81% | 0.00 cr | 57.12 | ₹0 cr |
| 27 Aug '26 | 57.50 | 58.48 | 55.93 | 58.48 | −0.07 | −0.12% | 0.00 cr | 56.35 | ₹0 cr |
| 26 Aug '26 | 56.50 | 58.94 | 55.15 | 58.55 | +2.05 | +3.63% | 0.00 cr | 58.17 | ₹0 cr |
| 25 Aug '26 | 56.94 | 56.94 | 56.50 | 56.50 | −0.44 | −0.77% | 0.00 cr | 56.58 | ₹0 cr |
| 24 Aug '26 | 58.00 | 58.00 | 56.70 | 56.94 | +0.86 | +1.53% | 0.00 cr | 57.17 | ₹0 cr |
| 21 Aug '26 | 55.79 | 57.77 | 55.79 | 56.08 | −1.99 | −3.43% | 0.00 cr | 56.56 | ₹0 cr |
| 20 Aug '26 | 56.00 | 58.49 | 56.00 | 58.07 | +2.07 | +3.70% | 0.00 cr | 57.67 | ₹0 cr |
| 19 Aug '26 | 57.90 | 57.98 | 56.00 | 56.00 | +0.74 | +1.34% | 0.00 cr | 57.83 | ₹0 cr |
| 18 Aug '26 | 56.55 | 56.55 | 55.23 | 55.26 | −1.29 | −2.28% | 0.00 cr | 55.92 | ₹0 cr |
| 17 Aug '26 | 54.10 | 59.10 | 54.10 | 56.55 | +0.05 | +0.09% | 0.00 cr | 58.42 | ₹0 cr |
| 14 Aug '26 | 56.00 | 57.83 | 56.00 | 56.50 | −1.33 | −2.30% | 0.00 cr | 56.97 | ₹0 cr |
| 13 Aug '26 | 57.50 | 58.00 | 54.17 | 57.83 | +1.27 | +2.25% | 0.00 cr | 56.32 | ₹0 cr |
| 12 Aug '26 | 57.00 | 58.49 | 56.00 | 56.56 | −0.62 | −1.08% | 0.00 cr | 57.63 | ₹0 cr |
| 11 Aug '26 | 54.90 | 57.45 | 53.10 | 57.18 | +2.18 | +3.96% | 0.00 cr | 55.08 | ₹0 cr |
| 10 Aug '26 | 54.55 | 55.00 | 54.30 | 55.00 | −2.00 | −3.51% | 0.00 cr | 54.97 | ₹0 cr |
| 07 Aug '26 | 56.03 | 58.01 | 56.03 | 57.00 | −1.78 | −3.03% | 0.00 cr | 56.81 | ₹0 cr |
| 06 Aug '26 | 56.95 | 58.99 | 54.52 | 58.78 | +1.84 | +3.23% | 0.00 cr | 57.06 | ₹0 cr |
| 05 Aug '26 | 54.25 | 56.96 | 52.80 | 56.94 | +2.69 | +4.96% | 0.00 cr | 56.39 | ₹0 cr |
| 04 Aug '26 | 55.01 | 57.88 | 52.66 | 54.25 | −1.15 | −2.08% | 0.00 cr | 54.28 | ₹0 cr |
| 03 Aug '26 | 56.06 | 56.06 | 54.88 | 55.40 | −1.40 | −2.46% | 0.00 cr | 55.74 | ₹0 cr |
| 31 Jul '26 | 57.40 | 57.40 | 55.06 | 56.80 | −0.40 | −0.70% | 0.00 cr | 56.13 | ₹0 cr |
| 30 Jul '26 | 59.50 | 59.50 | 57.00 | 57.20 | −2.78 | −4.63% | 0.00 cr | 57.17 | ₹0 cr |
| 29 Jul '26 | 58.19 | 59.98 | 56.50 | 59.98 | +1.79 | +3.08% | 0.00 cr | 57.81 | ₹0 cr |
| 28 Jul '26 | 58.45 | 61.38 | 56.51 | 58.19 | −0.31 | −0.53% | 0.00 cr | 59.73 | ₹0 cr |
| 27 Jul '26 | 53.31 | 58.68 | 53.31 | 58.50 | +2.61 | +4.67% | 0.00 cr | 58.03 | ₹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.
