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 | 54.60 | 58.77 | 54.51 | 57.01 | +2.39 | +4.38% | 0.27 cr | 57.44 | 30.7% | ₹15 cr |
| 03 Sep '26 | 54.61 | 55.98 | 53.55 | 54.62 | +0.01 | +0.02% | 0.06 cr | 54.43 | 31.8% | ₹3 cr |
| 02 Sep '26 | 54.70 | 54.81 | 53.76 | 54.61 | −0.13 | −0.24% | 0.04 cr | 54.36 | 28.5% | ₹2 cr |
| 01 Sep '26 | 54.65 | 54.90 | 54.00 | 54.74 | −0.04 | −0.07% | 0.03 cr | 54.60 | 18.0% | ₹2 cr |
| 31 Aug '26 | 55.19 | 55.24 | 53.90 | 54.78 | −0.25 | −0.45% | 0.04 cr | 54.72 | 51.9% | ₹2 cr |
| 28 Aug '26 | 55.77 | 55.79 | 54.55 | 55.03 | −0.51 | −0.92% | 0.06 cr | 55.00 | 57.1% | ₹3 cr |
| 27 Aug '26 | 55.62 | 55.70 | 54.75 | 55.54 | +0.03 | +0.05% | 0.08 cr | 55.38 | 29.8% | ₹4 cr |
| 26 Aug '26 | 55.50 | 56.00 | 54.95 | 55.51 | +0.27 | +0.49% | 0.06 cr | 55.48 | 32.2% | ₹3 cr |
| 25 Aug '26 | 55.54 | 55.54 | 54.88 | 55.24 | −0.27 | −0.49% | 0.06 cr | 55.17 | 53.5% | ₹3 cr |
| 24 Aug '26 | 56.30 | 57.49 | 54.62 | 55.51 | −0.66 | −1.18% | 0.12 cr | 55.67 | 38.0% | ₹7 cr |
| 21 Aug '26 | 57.00 | 57.00 | 55.86 | 56.17 | −0.44 | −0.78% | 0.03 cr | 56.27 | 51.0% | ₹2 cr |
| 20 Aug '26 | 56.89 | 57.00 | 55.47 | 56.61 | +0.30 | +0.53% | 0.12 cr | 56.30 | 32.4% | ₹7 cr |
| 19 Aug '26 | 56.95 | 56.95 | 55.23 | 56.31 | +0.06 | +0.11% | 0.13 cr | 56.06 | 25.3% | ₹7 cr |
| 18 Aug '26 | 56.93 | 57.28 | 55.76 | 56.25 | −0.96 | −1.68% | 0.08 cr | 56.48 | 46.0% | ₹4 cr |
| 17 Aug '26 | 58.50 | 58.75 | 56.71 | 57.21 | −1.17 | −2.00% | 0.05 cr | 57.30 | 50.5% | ₹3 cr |
| 14 Aug '26 | 59.20 | 59.28 | 57.44 | 58.38 | −1.04 | −1.75% | 0.12 cr | 58.16 | 32.0% | ₹7 cr |
| 13 Aug '26 | 62.43 | 62.43 | 58.70 | 59.42 | −0.57 | −0.95% | 0.26 cr | 60.51 | 41.7% | ₹15 cr |
| 12 Aug '26 | 59.16 | 60.95 | 57.00 | 59.99 | +1.12 | +1.90% | 0.19 cr | 60.03 | 61.3% | ₹11 cr |
| 11 Aug '26 | 57.75 | 59.80 | 57.70 | 58.87 | +0.06 | +0.10% | 0.07 cr | 58.78 | 60.4% | ₹4 cr |
| 10 Aug '26 | 60.50 | 61.18 | 57.61 | 58.81 | −1.52 | −2.52% | 0.18 cr | 59.29 | 50.3% | ₹11 cr |
| 07 Aug '26 | 58.50 | 61.25 | 57.50 | 60.33 | +3.23 | +5.66% | 0.63 cr | 60.01 | 38.0% | ₹38 cr |
| 06 Aug '26 | 57.43 | 57.43 | 56.19 | 57.10 | −0.09 | −0.16% | 0.05 cr | 56.98 | 30.6% | ₹3 cr |
| 05 Aug '26 | 57.39 | 57.90 | 56.11 | 57.19 | +0.26 | +0.46% | 0.04 cr | 56.97 | 46.7% | ₹3 cr |
| 04 Aug '26 | 57.04 | 57.89 | 56.20 | 56.93 | +0.03 | +0.05% | 0.18 cr | 56.93 | 56.1% | ₹10 cr |
| 03 Aug '26 | 58.00 | 58.38 | 56.25 | 56.90 | −0.56 | −0.97% | 0.08 cr | 57.14 | 54.1% | ₹4 cr |
| 31 Jul '26 | 57.08 | 58.59 | 56.36 | 57.46 | +0.38 | +0.67% | 0.10 cr | 57.63 | 43.9% | ₹6 cr |
| 30 Jul '26 | 56.23 | 57.37 | 56.07 | 57.08 | +0.51 | +0.90% | 0.09 cr | 56.94 | 34.3% | ₹5 cr |
| 29 Jul '26 | 56.04 | 57.00 | 55.11 | 56.57 | +0.92 | +1.65% | 0.07 cr | 56.21 | 56.7% | ₹4 cr |
| 28 Jul '26 | 55.30 | 56.00 | 55.06 | 55.65 | +0.21 | +0.38% | 0.03 cr | 55.59 | 25.6% | ₹2 cr |
| 27 Jul '26 | 54.30 | 56.01 | 54.30 | 55.44 | +1.46 | +2.70% | 0.06 cr | 55.31 | 68.0% | ₹4 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.
