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 | 65.00 | 65.00 | 65.00 | 65.00 | −1.32 | −1.99% | 0.00 cr | 65.00 | ₹0 cr |
| 03 Sep '26 | 66.32 | 66.32 | 66.32 | 66.32 | −1.35 | −1.99% | 0.00 cr | 66.32 | ₹0 cr |
| 02 Sep '26 | 67.80 | 70.59 | 64.20 | 67.67 | +0.44 | +0.65% | 0.02 cr | 69.17 | ₹1 cr |
| 01 Sep '26 | 66.00 | 67.23 | 65.80 | 67.23 | +3.20 | +5.00% | 0.01 cr | 67.10 | ₹1 cr |
| 31 Aug '26 | 64.03 | 64.03 | 63.01 | 64.03 | +3.04 | +4.98% | 0.01 cr | 63.96 | ₹1 cr |
| 28 Aug '26 | 57.61 | 61.30 | 57.61 | 60.99 | +1.20 | +2.01% | 0.00 cr | 60.63 | ₹0 cr |
| 27 Aug '26 | 58.80 | 60.30 | 58.80 | 59.79 | +0.10 | +0.17% | 0.00 cr | 59.72 | ₹0 cr |
| 26 Aug '26 | 58.00 | 59.80 | 58.00 | 59.69 | +1.30 | +2.23% | 0.00 cr | 59.41 | ₹0 cr |
| 25 Aug '26 | 59.45 | 59.75 | 58.00 | 58.39 | −1.03 | −1.73% | 0.00 cr | 58.76 | ₹0 cr |
| 24 Aug '26 | 57.90 | 59.50 | 57.80 | 59.42 | +1.56 | +2.70% | 0.00 cr | 58.95 | ₹0 cr |
| 21 Aug '26 | 59.99 | 60.30 | 57.80 | 57.86 | −0.89 | −1.51% | 0.00 cr | 58.41 | ₹0 cr |
| 20 Aug '26 | 59.00 | 59.80 | 58.28 | 58.75 | −0.22 | −0.37% | 0.00 cr | 59.43 | ₹0 cr |
| 19 Aug '26 | 59.25 | 59.80 | 57.80 | 58.97 | −0.63 | −1.06% | 0.00 cr | 58.83 | ₹0 cr |
| 18 Aug '26 | 59.80 | 59.80 | 57.80 | 59.60 | +0.00 | +0.00% | 0.00 cr | 59.14 | ₹0 cr |
| 17 Aug '26 | 62.05 | 62.05 | 57.80 | 59.60 | +0.50 | +0.85% | 0.00 cr | 59.38 | ₹0 cr |
| 14 Aug '26 | 60.50 | 60.50 | 58.50 | 59.10 | −0.70 | −1.17% | 0.00 cr | 59.52 | ₹0 cr |
| 13 Aug '26 | 59.39 | 60.00 | 58.01 | 59.80 | +1.57 | +2.70% | 0.00 cr | 59.16 | ₹0 cr |
| 12 Aug '26 | 59.90 | 61.45 | 57.80 | 58.23 | −2.28 | −3.77% | 0.00 cr | 58.39 | ₹0 cr |
| 11 Aug '26 | 62.60 | 62.60 | 59.50 | 60.51 | −0.49 | −0.80% | 0.00 cr | 61.05 | ₹0 cr |
| 10 Aug '26 | 60.74 | 61.02 | 59.80 | 61.00 | +0.27 | +0.44% | 0.00 cr | 60.22 | ₹0 cr |
| 07 Aug '26 | 61.79 | 62.90 | 60.00 | 60.73 | +0.72 | +1.20% | 0.01 cr | 61.55 | ₹0 cr |
| 06 Aug '26 | 60.84 | 61.80 | 58.50 | 60.01 | −0.83 | −1.36% | 0.00 cr | 59.97 | ₹0 cr |
| 05 Aug '26 | 58.98 | 60.88 | 57.65 | 60.84 | +2.85 | +4.91% | 0.01 cr | 60.34 | ₹1 cr |
| 04 Aug '26 | 56.99 | 58.10 | 56.25 | 57.99 | +1.50 | +2.66% | 0.00 cr | 57.53 | ₹0 cr |
| 03 Aug '26 | 55.94 | 56.90 | 55.13 | 56.49 | +0.39 | +0.70% | 0.00 cr | 56.32 | ₹0 cr |
| 31 Jul '26 | 56.40 | 56.70 | 54.00 | 56.10 | −0.30 | −0.53% | 0.00 cr | 55.89 | ₹0 cr |
| 30 Jul '26 | 55.01 | 57.80 | 55.01 | 56.40 | −0.60 | −1.05% | 0.00 cr | 56.66 | ₹0 cr |
| 29 Jul '26 | 56.95 | 57.28 | 56.02 | 57.00 | +0.68 | +1.21% | 0.00 cr | 56.90 | ₹0 cr |
| 28 Jul '26 | 57.30 | 57.30 | 54.60 | 56.32 | −0.33 | −0.58% | 0.00 cr | 55.82 | ₹0 cr |
| 27 Jul '26 | 59.28 | 59.28 | 56.50 | 56.65 | −2.05 | −3.49% | 0.01 cr | 57.93 | ₹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.
