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 | 53.20 | 54.70 | 52.66 | 54.15 | +1.16 | +2.19% | 0.00 cr | 53.96 | 55.9% | ₹0 cr |
| 03 Sep '26 | 54.20 | 54.70 | 52.50 | 52.99 | −1.21 | −2.23% | 0.00 cr | 53.88 | 68.1% | ₹0 cr |
| 02 Sep '26 | 53.43 | 54.44 | 52.20 | 54.20 | +0.90 | +1.69% | 0.00 cr | 53.59 | 50.4% | ₹0 cr |
| 01 Sep '26 | 54.99 | 55.60 | 53.07 | 53.30 | −1.33 | −2.43% | 0.00 cr | 54.30 | 57.3% | ₹0 cr |
| 31 Aug '26 | 54.50 | 55.80 | 54.01 | 54.63 | −1.19 | −2.13% | 0.00 cr | 54.98 | 65.3% | ₹0 cr |
| 28 Aug '26 | 55.00 | 56.39 | 51.85 | 55.82 | +0.42 | +0.76% | 0.03 cr | 55.97 | 95.7% | ₹2 cr |
| 27 Aug '26 | 56.98 | 56.98 | 55.01 | 55.40 | −1.25 | −2.21% | 0.00 cr | 55.43 | 78.8% | ₹0 cr |
| 26 Aug '26 | 55.10 | 56.79 | 54.75 | 56.65 | +0.84 | +1.51% | 0.00 cr | 56.08 | 64.3% | ₹0 cr |
| 25 Aug '26 | 56.10 | 56.94 | 55.00 | 55.81 | −1.13 | −1.98% | 0.01 cr | 55.85 | 91.2% | ₹0 cr |
| 24 Aug '26 | 56.95 | 58.19 | 56.20 | 56.94 | −0.01 | −0.02% | 0.01 cr | 57.03 | 85.7% | ₹1 cr |
| 21 Aug '26 | 58.12 | 58.12 | 56.11 | 56.95 | −1.17 | −2.01% | 0.01 cr | 57.01 | 75.9% | ₹1 cr |
| 20 Aug '26 | 57.43 | 59.70 | 55.12 | 58.12 | +1.41 | +2.49% | 0.03 cr | 57.86 | 89.0% | ₹2 cr |
| 19 Aug '26 | 56.79 | 57.37 | 55.05 | 56.71 | +0.68 | +1.21% | 0.00 cr | 56.79 | 75.8% | ₹0 cr |
| 18 Aug '26 | 53.11 | 57.81 | 52.31 | 56.03 | +2.65 | +4.96% | 0.08 cr | 55.18 | 95.0% | ₹5 cr |
| 17 Aug '26 | 52.30 | 53.70 | 50.75 | 53.38 | +0.26 | +0.49% | 0.05 cr | 53.14 | 91.9% | ₹3 cr |
| 14 Aug '26 | 51.79 | 53.61 | 51.55 | 53.12 | +1.33 | +2.57% | 0.00 cr | 52.69 | 70.7% | ₹0 cr |
| 13 Aug '26 | 53.88 | 53.88 | 50.78 | 51.79 | −0.87 | −1.65% | 0.00 cr | 51.80 | 64.4% | ₹0 cr |
| 12 Aug '26 | 52.50 | 54.45 | 52.50 | 52.66 | −0.25 | −0.47% | 0.00 cr | 53.03 | 79.7% | ₹0 cr |
| 11 Aug '26 | 52.51 | 53.98 | 52.51 | 52.91 | −0.38 | −0.71% | 0.00 cr | 53.10 | 74.4% | ₹0 cr |
| 10 Aug '26 | 54.90 | 55.00 | 53.16 | 53.29 | −0.83 | −1.53% | 0.00 cr | 53.70 | 64.0% | ₹0 cr |
| 07 Aug '26 | 54.90 | 55.00 | 53.11 | 54.12 | −0.15 | −0.28% | 0.00 cr | 54.13 | 22.6% | ₹0 cr |
| 06 Aug '26 | 53.10 | 55.24 | 53.10 | 54.27 | +0.54 | +1.01% | 0.00 cr | 54.25 | 81.6% | ₹0 cr |
| 05 Aug '26 | 53.10 | 54.56 | 53.10 | 53.73 | −0.85 | −1.56% | 0.00 cr | 53.98 | 60.6% | ₹0 cr |
| 04 Aug '26 | 54.89 | 55.19 | 53.71 | 54.58 | +0.34 | +0.63% | 0.00 cr | 54.20 | 63.0% | ₹0 cr |
| 03 Aug '26 | 54.88 | 54.88 | 53.51 | 54.24 | +0.45 | +0.84% | 0.00 cr | 54.38 | 80.0% | ₹0 cr |
| 31 Jul '26 | 53.22 | 54.70 | 52.52 | 53.79 | +0.57 | +1.07% | 0.00 cr | 53.42 | 58.1% | ₹0 cr |
| 30 Jul '26 | 54.60 | 55.60 | 52.20 | 53.22 | −0.73 | −1.35% | 0.00 cr | 53.87 | 58.5% | ₹0 cr |
| 29 Jul '26 | 54.50 | 54.57 | 52.11 | 53.95 | +1.16 | +2.20% | 0.00 cr | 53.73 | 69.7% | ₹0 cr |
| 28 Jul '26 | 53.90 | 55.71 | 52.49 | 52.79 | −1.56 | −2.87% | 0.01 cr | 53.24 | 56.8% | ₹0 cr |
| 27 Jul '26 | 55.03 | 55.87 | 53.90 | 54.35 | −0.68 | −1.24% | 0.00 cr | 54.42 | 75.3% | ₹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.
