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 | 55.00 | 55.00 | 53.85 | 53.85 | −2.65 | −4.69% | 0.00 cr | 54.23 | 100.0% | ₹0 cr |
| 03 Sep '26 | 56.50 | 56.50 | 56.50 | 56.50 | +0.00 | +0.00% | 0.00 cr | 56.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 56.50 | 56.55 | 56.50 | 56.50 | −2.95 | −4.96% | 0.00 cr | 56.51 | 83.3% | ₹0 cr |
| 20 Aug '26 | 59.35 | 59.45 | 59.20 | 59.45 | −0.05 | −0.08% | 0.00 cr | 59.29 | 100.0% | ₹0 cr |
| 19 Aug '26 | 57.20 | 59.50 | 57.20 | 59.50 | +2.40 | +4.20% | 0.01 cr | 57.27 | 100.0% | ₹0 cr |
| 18 Aug '26 | 55.00 | 57.15 | 54.90 | 57.10 | +2.65 | +4.87% | 0.02 cr | 55.34 | 100.0% | ₹1 cr |
| 17 Aug '26 | 55.10 | 55.10 | 54.30 | 54.45 | −2.55 | −4.47% | 0.00 cr | 54.56 | 80.0% | ₹0 cr |
| 13 Aug '26 | 57.00 | 57.00 | 57.00 | 57.00 | −0.45 | −0.78% | 0.00 cr | 57.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 57.45 | 57.45 | 57.45 | 57.45 | −2.50 | −4.17% | 0.00 cr | 57.45 | 100.0% | ₹0 cr |
| 11 Aug '26 | 57.70 | 59.95 | 57.70 | 59.95 | −0.20 | −0.33% | 0.00 cr | 58.83 | 50.0% | ₹0 cr |
| 10 Aug '26 | 59.95 | 60.50 | 57.00 | 60.15 | +0.20 | +0.33% | 0.00 cr | 59.08 | 66.7% | ₹0 cr |
| 07 Aug '26 | 61.00 | 61.00 | 59.95 | 59.95 | −3.15 | −4.99% | 0.00 cr | 60.07 | 100.0% | ₹0 cr |
| 06 Aug '26 | 63.15 | 63.15 | 63.00 | 63.10 | −2.20 | −3.37% | 0.00 cr | 63.04 | 100.0% | ₹0 cr |
| 05 Aug '26 | 64.00 | 65.45 | 63.20 | 65.30 | +2.30 | +3.65% | 0.00 cr | 64.72 | 100.0% | ₹0 cr |
| 04 Aug '26 | 63.00 | 63.00 | 63.00 | 63.00 | −2.00 | −3.08% | 0.00 cr | 63.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 65.00 | 65.00 | 65.00 | 65.00 | −2.00 | −2.99% | 0.00 cr | 65.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 64.40 | 67.45 | 64.40 | 67.00 | +2.60 | +4.04% | 0.00 cr | 66.97 | 100.0% | ₹0 cr |
| 30 Jul '26 | 63.85 | 64.85 | 63.00 | 64.40 | +2.05 | +3.29% | 0.00 cr | 63.80 | 83.3% | ₹0 cr |
| 29 Jul '26 | 59.95 | 62.35 | 59.95 | 62.35 | +2.95 | +4.97% | 0.00 cr | 60.85 | 100.0% | ₹0 cr |
| 28 Jul '26 | 57.95 | 59.40 | 57.95 | 59.40 | +2.80 | +4.95% | 0.00 cr | 58.85 | 100.0% | ₹0 cr |
| 27 Jul '26 | 55.95 | 56.60 | 55.25 | 56.60 | +2.65 | +4.91% | 0.00 cr | 56.11 | 90.6% | ₹0 cr |
| 24 Jul '26 | 53.05 | 53.95 | 53.00 | 53.95 | +0.95 | +1.79% | 0.02 cr | 53.01 | 99.4% | ₹1 cr |
| 23 Jul '26 | 53.05 | 53.05 | 53.00 | 53.00 | −1.50 | −2.75% | 0.00 cr | 53.02 | 100.0% | ₹0 cr |
| 22 Jul '26 | 54.50 | 54.50 | 54.50 | 54.50 | −1.50 | −2.68% | 0.00 cr | 54.50 | 100.0% | ₹0 cr |
| 15 Jul '26 | 55.70 | 57.20 | 55.70 | 56.00 | +1.50 | +2.75% | 0.00 cr | 56.52 | 75.0% | ₹0 cr |
| 14 Jul '26 | 54.50 | 54.50 | 54.50 | 54.50 | +0.55 | +1.02% | 0.00 cr | 54.50 | 100.0% | ₹0 cr |
| 09 Jul '26 | 53.95 | 54.00 | 53.95 | 53.95 | +0.95 | +1.79% | 0.00 cr | 53.98 | 100.0% | ₹0 cr |
| 08 Jul '26 | 54.05 | 54.05 | 53.00 | 53.00 | −2.00 | −3.64% | 0.00 cr | 53.34 | 100.0% | ₹0 cr |
| 07 Jul '26 | 55.45 | 55.45 | 54.20 | 55.00 | +1.00 | +1.85% | 0.00 cr | 54.80 | 100.0% | ₹0 cr |
| 06 Jul '26 | 54.00 | 54.00 | 54.00 | 54.00 | +0.25 | +0.47% | 0.00 cr | 54.00 | 100.0% | ₹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.
