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 | 46.59 | 48.49 | 46.59 | 48.49 | +0.95 | +2.00% | 0.01 cr | 47.59 | ₹1 cr |
| 03 Sep '26 | 48.00 | 48.00 | 47.54 | 47.54 | −0.97 | −2.00% | 0.01 cr | 47.81 | ₹1 cr |
| 02 Sep '26 | 48.51 | 48.51 | 48.51 | 48.51 | −0.99 | −2.00% | 0.00 cr | 48.51 | ₹0 cr |
| 01 Sep '26 | 49.50 | 49.50 | 49.50 | 49.50 | −1.01 | −2.00% | 0.00 cr | 49.50 | ₹0 cr |
| 31 Aug '26 | 50.51 | 50.51 | 50.51 | 50.51 | −1.03 | −2.00% | 0.00 cr | 50.51 | ₹0 cr |
| 28 Aug '26 | 51.54 | 51.54 | 51.54 | 51.54 | −1.05 | −2.00% | 0.00 cr | 51.54 | ₹0 cr |
| 27 Aug '26 | 52.59 | 52.59 | 52.59 | 52.59 | −1.07 | −1.99% | 0.00 cr | 52.59 | ₹0 cr |
| 26 Aug '26 | 53.66 | 53.66 | 53.66 | 53.66 | −1.09 | −1.99% | 0.00 cr | 53.66 | ₹0 cr |
| 25 Aug '26 | 54.75 | 54.75 | 54.75 | 54.75 | −1.11 | −1.99% | 0.00 cr | 54.75 | ₹0 cr |
| 24 Aug '26 | 55.86 | 55.86 | 55.86 | 55.86 | −1.13 | −1.98% | 0.00 cr | 55.86 | ₹0 cr |
| 21 Aug '26 | 57.30 | 57.30 | 56.99 | 56.99 | −1.16 | −1.99% | 0.00 cr | 57.09 | ₹0 cr |
| 20 Aug '26 | 58.15 | 58.15 | 58.15 | 58.15 | −1.18 | −1.99% | 0.01 cr | 58.15 | ₹0 cr |
| 19 Aug '26 | 59.33 | 59.33 | 59.33 | 59.33 | −1.21 | −2.00% | 0.00 cr | 59.33 | ₹0 cr |
| 18 Aug '26 | 60.54 | 60.54 | 60.54 | 60.54 | −1.23 | −1.99% | 0.00 cr | 60.54 | ₹0 cr |
| 17 Aug '26 | 61.77 | 61.77 | 61.77 | 61.77 | −1.26 | −2.00% | 0.00 cr | 61.77 | ₹0 cr |
| 14 Aug '26 | 63.03 | 63.03 | 63.03 | 63.03 | −1.28 | −1.99% | 0.00 cr | 63.03 | ₹0 cr |
| 13 Aug '26 | 64.31 | 64.31 | 64.31 | 64.31 | −1.31 | −2.00% | 0.00 cr | 64.31 | ₹0 cr |
| 12 Aug '26 | 65.62 | 65.62 | 65.62 | 65.62 | −1.33 | −1.99% | 0.00 cr | 65.62 | ₹0 cr |
| 11 Aug '26 | 66.95 | 66.95 | 66.95 | 66.95 | −1.36 | −1.99% | 0.00 cr | 66.95 | ₹0 cr |
| 10 Aug '26 | 68.31 | 68.31 | 68.31 | 68.31 | −1.39 | −1.99% | 0.00 cr | 68.31 | ₹0 cr |
| 07 Aug '26 | 69.67 | 69.70 | 69.67 | 69.70 | −1.39 | −1.96% | 0.00 cr | 69.69 | ₹0 cr |
| 06 Aug '26 | 72.80 | 72.80 | 69.74 | 71.09 | −2.30 | −3.13% | 0.02 cr | 71.58 | ₹1 cr |
| 05 Aug '26 | 70.79 | 73.39 | 69.90 | 73.39 | +3.49 | +4.99% | 0.03 cr | 72.68 | ₹2 cr |
| 04 Aug '26 | 68.90 | 69.90 | 67.91 | 69.90 | +3.32 | +4.99% | 0.02 cr | 69.66 | ₹1 cr |
| 03 Aug '26 | 66.55 | 66.58 | 64.72 | 66.58 | +3.17 | +5.00% | 0.01 cr | 66.41 | ₹0 cr |
| 31 Jul '26 | 61.90 | 64.50 | 61.90 | 63.41 | +1.55 | +2.51% | 0.01 cr | 62.94 | ₹1 cr |
| 30 Jul '26 | 63.00 | 63.00 | 61.60 | 61.86 | −0.24 | −0.39% | 0.00 cr | 62.44 | ₹0 cr |
| 29 Jul '26 | 62.98 | 62.98 | 61.32 | 62.10 | −0.73 | −1.16% | 0.00 cr | 62.03 | ₹0 cr |
| 28 Jul '26 | 62.35 | 63.99 | 61.20 | 62.83 | +0.78 | +1.26% | 0.01 cr | 62.67 | ₹0 cr |
| 27 Jul '26 | 60.70 | 63.00 | 60.70 | 62.05 | +1.31 | +2.16% | 0.01 cr | 62.06 | ₹1 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.
