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 | 59.30 | 64.00 | 57.14 | 61.00 | +2.33 | +3.97% | 0.00 cr | 59.85 | 81.1% | ₹0 cr |
| 03 Sep '26 | 59.26 | 60.20 | 58.21 | 58.67 | −0.59 | −1.00% | 0.00 cr | 58.99 | 71.6% | ₹0 cr |
| 02 Sep '26 | 62.60 | 62.60 | 58.00 | 59.26 | −5.15 | −8.00% | 0.00 cr | 59.28 | 71.5% | ₹0 cr |
| 01 Sep '26 | 56.53 | 65.00 | 56.53 | 64.41 | +3.61 | +5.94% | 0.00 cr | 62.90 | 99.7% | ₹0 cr |
| 31 Aug '26 | 70.00 | 70.00 | 59.60 | 60.80 | −3.81 | −5.90% | 0.00 cr | 63.99 | 98.5% | ₹0 cr |
| 28 Aug '26 | 60.20 | 72.20 | 60.20 | 64.61 | +4.41 | +7.33% | 0.00 cr | 68.64 | 69.3% | ₹0 cr |
| 27 Aug '26 | 60.00 | 60.50 | 58.00 | 60.20 | −0.10 | −0.17% | 0.00 cr | 60.36 | 98.5% | ₹0 cr |
| 21 Aug '26 | 60.60 | 60.60 | 60.30 | 60.30 | +0.30 | +0.50% | 0.00 cr | 60.34 | 100.0% | ₹0 cr |
| 19 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | −0.42 | −0.70% | 0.00 cr | 60.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 64.80 | 64.80 | 58.80 | 60.42 | −3.08 | −4.85% | 0.00 cr | 61.02 | 99.5% | ₹0 cr |
| 17 Aug '26 | 63.50 | 63.50 | 63.50 | 63.50 | +1.36 | +2.19% | 0.00 cr | 63.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 66.45 | 66.45 | 60.40 | 62.14 | −1.31 | −2.06% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 56.65 | 64.75 | 56.65 | 63.45 | +5.65 | +9.78% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 57.91 | 57.91 | 57.80 | 57.80 | −0.40 | −0.69% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 58.20 | 58.20 | 58.20 | 58.20 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 62.00 | 64.00 | 56.05 | 58.20 | −3.80 | −6.13% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 64.30 | 64.30 | 62.00 | 62.00 | −0.89 | −1.42% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 60.94 | 63.00 | 60.94 | 62.89 | +4.39 | +7.50% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 58.38 | 58.50 | 58.38 | 58.50 | +0.18 | +0.31% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 58.47 | 58.50 | 57.10 | 58.32 | +1.27 | +2.23% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 55.13 | 57.50 | 55.13 | 57.05 | −0.15 | −0.26% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 54.66 | 59.00 | 54.15 | 57.20 | +0.13 | +0.23% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 56.00 | 57.07 | 55.00 | 57.07 | −0.02 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 56.00 | 57.98 | 56.00 | 57.09 | +2.09 | +3.80% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 58.13 | 58.13 | 55.00 | 55.00 | −3.13 | −5.38% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 54.97 | 58.15 | 54.97 | 58.13 | +2.89 | +5.23% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 55.00 | 60.00 | 54.21 | 55.24 | −2.70 | −4.66% | 0.00 cr | — | — | ₹0 cr |
| 20 Jul '26 | 53.50 | 58.00 | 53.50 | 57.94 | +1.08 | +1.90% | 0.00 cr | — | — | ₹0 cr |
| 17 Jul '26 | 57.08 | 58.96 | 56.50 | 56.86 | −0.81 | −1.40% | 0.00 cr | — | — | ₹0 cr |
| 16 Jul '26 | 57.70 | 57.70 | 57.66 | 57.67 | −0.03 | −0.05% | 0.00 cr | — | — | ₹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.
