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 | 58.85 | 59.90 | 57.01 | 57.10 | +0.78 | +1.38% | 0.00 cr | 59.24 | 98.8% | ₹0 cr |
| 03 Sep '26 | 57.00 | 59.50 | 56.11 | 56.32 | −0.68 | −1.19% | 0.00 cr | 56.39 | 59.7% | ₹0 cr |
| 02 Sep '26 | 55.70 | 60.40 | 55.25 | 57.00 | −0.24 | −0.42% | 0.00 cr | 57.41 | 74.4% | ₹0 cr |
| 01 Sep '26 | 56.35 | 58.11 | 56.25 | 57.24 | −0.86 | −1.48% | 0.00 cr | 56.86 | 78.5% | ₹0 cr |
| 31 Aug '26 | 62.75 | 62.75 | 58.00 | 58.10 | −1.79 | −2.99% | 0.00 cr | 58.59 | 77.5% | ₹0 cr |
| 28 Aug '26 | 63.80 | 63.80 | 56.80 | 59.89 | +0.24 | +0.40% | 0.00 cr | 61.73 | 56.9% | ₹0 cr |
| 27 Aug '26 | 64.45 | 66.00 | 57.00 | 59.65 | +0.56 | +0.95% | 0.00 cr | 60.72 | 44.4% | ₹0 cr |
| 26 Aug '26 | 60.24 | 60.24 | 58.20 | 59.09 | +0.03 | +0.05% | 0.00 cr | 59.05 | 76.8% | ₹0 cr |
| 25 Aug '26 | 49.66 | 60.45 | 49.66 | 59.06 | −2.95 | −4.76% | 0.00 cr | 56.74 | 44.5% | ₹0 cr |
| 24 Aug '26 | 67.59 | 67.59 | 62.00 | 62.01 | −5.61 | −8.30% | 0.00 cr | 63.47 | 59.4% | ₹0 cr |
| 21 Aug '26 | 60.00 | 67.92 | 58.10 | 67.62 | +11.02 | +19.47% | 0.03 cr | 66.93 | 21.5% | ₹2 cr |
| 20 Aug '26 | 60.99 | 60.99 | 56.50 | 56.60 | −4.95 | −8.04% | 0.00 cr | 57.95 | 84.2% | ₹0 cr |
| 19 Aug '26 | 62.00 | 62.00 | 58.60 | 61.55 | +1.53 | +2.55% | 0.00 cr | 60.01 | 55.2% | ₹0 cr |
| 18 Aug '26 | 61.85 | 61.85 | 59.90 | 60.02 | −0.47 | −0.78% | 0.00 cr | 60.05 | 99.1% | ₹0 cr |
| 17 Aug '26 | 60.50 | 60.50 | 60.40 | 60.49 | −0.29 | −0.48% | 0.00 cr | 60.49 | 94.1% | ₹0 cr |
| 13 Aug '26 | 55.21 | 61.89 | 55.21 | 60.78 | +0.53 | +0.88% | 0.00 cr | 58.23 | 44.2% | ₹0 cr |
| 12 Aug '26 | 60.40 | 62.90 | 60.25 | 60.25 | +0.20 | +0.33% | 0.00 cr | 60.62 | 45.1% | ₹0 cr |
| 11 Aug '26 | 62.20 | 62.90 | 60.00 | 60.05 | −3.94 | −6.16% | 0.00 cr | 61.93 | 94.4% | ₹0 cr |
| 10 Aug '26 | 66.59 | 66.59 | 61.93 | 63.99 | +3.04 | +4.99% | 0.00 cr | 64.05 | 60.0% | ₹0 cr |
| 07 Aug '26 | 63.00 | 63.00 | 60.00 | 60.95 | −2.05 | −3.25% | 0.00 cr | 61.13 | 52.4% | ₹0 cr |
| 06 Aug '26 | 60.50 | 63.00 | 60.50 | 63.00 | +2.71 | +4.49% | 0.00 cr | 61.98 | 0.7% | ₹0 cr |
| 05 Aug '26 | 63.00 | 63.00 | 60.00 | 60.29 | −2.74 | −4.35% | 0.00 cr | 60.70 | 79.8% | ₹0 cr |
| 04 Aug '26 | 62.00 | 63.50 | 60.10 | 63.03 | +0.21 | +0.33% | 0.00 cr | 62.16 | 34.3% | ₹0 cr |
| 03 Aug '26 | 60.80 | 65.70 | 59.00 | 62.82 | +5.19 | +9.01% | 0.00 cr | 62.65 | 52.1% | ₹0 cr |
| 31 Jul '26 | 58.62 | 61.40 | 56.00 | 57.63 | −0.99 | −1.69% | 0.00 cr | 58.35 | 62.3% | ₹0 cr |
| 30 Jul '26 | 59.65 | 60.30 | 58.00 | 58.62 | −1.03 | −1.73% | 0.00 cr | 59.05 | 81.2% | ₹0 cr |
| 29 Jul '26 | 63.00 | 63.00 | 58.60 | 59.65 | +1.66 | +2.86% | 0.00 cr | 60.41 | 41.6% | ₹0 cr |
| 28 Jul '26 | 59.80 | 62.40 | 57.40 | 57.99 | −1.52 | −2.55% | 0.00 cr | 57.82 | 52.3% | ₹0 cr |
| 27 Jul '26 | 61.90 | 61.90 | 59.51 | 59.51 | −0.21 | −0.35% | 0.00 cr | 60.99 | 97.2% | ₹0 cr |
| 24 Jul '26 | 64.40 | 64.40 | 54.64 | 59.72 | −5.17 | −7.97% | 0.00 cr | 58.65 | 65.9% | ₹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.
