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 | 55.13 | 55.70 | 55.10 | 55.19 | +0.20 | +0.36% | 0.00 cr | 55.12 | 96.9% | ₹0 cr |
| 03 Sep '26 | 55.98 | 55.98 | 54.80 | 54.99 | +0.22 | +0.40% | 0.00 cr | 55.01 | 82.4% | ₹0 cr |
| 02 Sep '26 | 55.90 | 55.90 | 54.70 | 54.77 | −0.27 | −0.49% | 0.00 cr | 54.90 | 69.4% | ₹0 cr |
| 01 Sep '26 | 54.83 | 57.97 | 54.75 | 55.04 | +0.22 | +0.40% | 0.00 cr | 55.36 | 87.7% | ₹0 cr |
| 31 Aug '26 | 53.20 | 57.90 | 53.20 | 54.82 | −0.58 | −1.05% | 0.00 cr | 56.40 | 83.0% | ₹0 cr |
| 28 Aug '26 | 56.10 | 56.10 | 55.21 | 55.40 | −0.76 | −1.35% | 0.00 cr | 55.55 | 94.3% | ₹0 cr |
| 27 Aug '26 | 58.00 | 58.00 | 55.70 | 56.16 | −1.52 | −2.64% | 0.00 cr | 56.82 | 86.6% | ₹0 cr |
| 26 Aug '26 | 56.00 | 58.00 | 55.51 | 57.68 | +0.96 | +1.69% | 0.00 cr | 57.19 | 66.6% | ₹0 cr |
| 25 Aug '26 | 54.81 | 58.00 | 46.51 | 56.72 | +1.91 | +3.48% | 0.00 cr | 53.84 | 57.0% | ₹0 cr |
| 24 Aug '26 | 55.00 | 59.91 | 54.50 | 54.81 | +0.56 | +1.03% | 0.01 cr | 57.21 | 26.5% | ₹1 cr |
| 21 Aug '26 | 54.99 | 54.99 | 54.25 | 54.25 | +0.05 | +0.09% | 0.00 cr | 54.31 | 94.0% | ₹0 cr |
| 20 Aug '26 | 55.25 | 55.25 | 54.00 | 54.20 | +0.01 | +0.02% | 0.00 cr | 54.69 | 87.1% | ₹0 cr |
| 19 Aug '26 | 54.40 | 54.40 | 53.75 | 54.19 | +0.19 | +0.35% | 0.01 cr | 53.79 | 99.3% | ₹0 cr |
| 18 Aug '26 | 54.00 | 54.60 | 53.16 | 54.00 | +0.01 | +0.02% | 0.00 cr | 54.00 | 97.9% | ₹0 cr |
| 17 Aug '26 | 54.45 | 54.45 | 53.50 | 53.99 | −0.44 | −0.81% | 0.00 cr | 53.98 | 91.5% | ₹0 cr |
| 14 Aug '26 | 53.50 | 54.69 | 53.50 | 54.43 | +0.93 | +1.74% | 0.00 cr | 54.33 | 83.7% | ₹0 cr |
| 13 Aug '26 | 53.10 | 54.80 | 53.10 | 53.50 | +0.50 | +0.94% | 0.01 cr | 53.37 | 97.3% | ₹0 cr |
| 12 Aug '26 | 52.75 | 53.82 | 52.70 | 53.00 | +0.28 | +0.53% | 0.01 cr | 52.76 | 99.7% | ₹0 cr |
| 11 Aug '26 | 53.49 | 53.88 | 52.11 | 52.72 | −0.76 | −1.42% | 0.01 cr | 52.55 | 96.5% | ₹0 cr |
| 10 Aug '26 | 54.79 | 54.80 | 53.00 | 53.48 | −0.02 | −0.04% | 0.00 cr | 53.52 | 52.3% | ₹0 cr |
| 07 Aug '26 | 53.95 | 55.00 | 52.20 | 53.50 | +0.00 | +0.00% | 0.00 cr | 53.83 | 74.4% | ₹0 cr |
| 06 Aug '26 | 53.34 | 55.00 | 53.00 | 53.50 | +0.00 | +0.00% | 0.00 cr | 53.67 | 90.1% | ₹0 cr |
| 05 Aug '26 | 53.95 | 54.19 | 52.54 | 53.50 | +0.32 | +0.60% | 0.00 cr | 53.53 | 90.9% | ₹0 cr |
| 04 Aug '26 | 53.90 | 54.29 | 52.82 | 53.18 | +0.08 | +0.15% | 0.00 cr | 53.81 | 95.2% | ₹0 cr |
| 03 Aug '26 | 52.00 | 53.90 | 52.00 | 53.10 | +0.42 | +0.80% | 0.01 cr | 53.00 | 95.6% | ₹0 cr |
| 31 Jul '26 | 54.25 | 54.25 | 52.20 | 52.68 | +0.25 | +0.48% | 0.00 cr | 52.91 | 72.9% | ₹0 cr |
| 30 Jul '26 | 52.41 | 53.39 | 51.35 | 52.43 | +0.02 | +0.04% | 0.00 cr | 52.45 | 77.0% | ₹0 cr |
| 29 Jul '26 | 52.72 | 53.50 | 52.15 | 52.41 | −0.24 | −0.46% | 0.00 cr | 52.76 | 94.5% | ₹0 cr |
| 28 Jul '26 | 53.50 | 53.74 | 52.60 | 52.65 | −0.70 | −1.31% | 0.00 cr | 53.29 | 99.6% | ₹0 cr |
| 27 Jul '26 | 53.05 | 53.49 | 52.65 | 53.35 | +0.96 | +1.83% | 0.00 cr | 52.66 | 99.6% | ₹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.
