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 | 62.75 | 63.00 | 60.00 | 61.32 | −1.30 | −2.08% | 0.01 cr | 61.98 | 62.0% | ₹1 cr |
| 03 Sep '26 | 61.74 | 64.50 | 60.00 | 62.62 | +0.82 | +1.33% | 0.03 cr | 62.21 | 54.1% | ₹2 cr |
| 02 Sep '26 | 58.89 | 61.86 | 55.98 | 61.80 | +2.88 | +4.89% | 0.03 cr | 58.86 | 55.4% | ₹2 cr |
| 01 Sep '26 | 57.00 | 59.37 | 55.55 | 58.92 | +2.37 | +4.19% | 0.03 cr | 58.81 | 59.2% | ₹2 cr |
| 31 Aug '26 | 54.86 | 56.55 | 53.93 | 56.55 | +2.69 | +4.99% | 0.01 cr | 55.98 | 75.6% | ₹1 cr |
| 28 Aug '26 | 52.60 | 53.86 | 51.31 | 53.86 | +2.56 | +4.99% | 0.01 cr | 53.20 | 71.3% | ₹0 cr |
| 27 Aug '26 | 52.50 | 54.00 | 50.22 | 51.30 | −0.92 | −1.76% | 0.00 cr | 51.66 | 56.8% | ₹0 cr |
| 26 Aug '26 | 52.43 | 53.43 | 50.81 | 52.22 | −0.21 | −0.40% | 0.00 cr | 51.99 | 64.7% | ₹0 cr |
| 25 Aug '26 | 50.80 | 53.00 | 50.01 | 52.43 | +1.63 | +3.21% | 0.00 cr | 51.75 | 59.5% | ₹0 cr |
| 24 Aug '26 | 52.80 | 53.48 | 50.01 | 50.80 | −1.28 | −2.46% | 0.00 cr | 52.41 | 64.1% | ₹0 cr |
| 21 Aug '26 | 52.90 | 53.00 | 51.41 | 52.08 | −0.10 | −0.19% | 0.00 cr | 52.10 | 52.8% | ₹0 cr |
| 20 Aug '26 | 48.25 | 52.35 | 48.25 | 52.18 | +2.32 | +4.65% | 0.01 cr | 51.33 | 62.9% | ₹0 cr |
| 19 Aug '26 | 51.50 | 53.02 | 49.77 | 49.86 | −2.52 | −4.81% | 0.01 cr | 50.77 | 72.0% | ₹0 cr |
| 18 Aug '26 | 51.60 | 53.70 | 51.05 | 52.38 | −1.19 | −2.22% | 0.01 cr | 52.33 | 44.1% | ₹1 cr |
| 17 Aug '26 | 58.50 | 59.19 | 53.57 | 53.57 | −2.81 | −4.98% | 0.03 cr | 56.19 | 65.2% | ₹2 cr |
| 14 Aug '26 | 56.38 | 56.38 | 55.12 | 56.38 | +2.68 | +4.99% | 0.01 cr | 56.30 | 91.3% | ₹1 cr |
| 13 Aug '26 | 53.49 | 53.70 | 51.15 | 53.70 | +2.55 | +4.99% | 0.02 cr | 53.17 | 66.2% | ₹1 cr |
| 12 Aug '26 | 51.15 | 51.15 | 48.75 | 51.15 | +2.43 | +4.99% | 0.01 cr | 50.83 | 85.7% | ₹0 cr |
| 11 Aug '26 | 47.90 | 48.72 | 45.45 | 48.72 | +2.32 | +5.00% | 0.01 cr | 47.92 | 77.2% | ₹0 cr |
| 10 Aug '26 | 46.70 | 47.80 | 45.70 | 46.40 | −1.40 | −2.93% | 0.00 cr | 46.83 | — | ₹0 cr |
| 07 Aug '26 | 47.43 | 48.00 | 45.60 | 47.80 | +0.37 | +0.78% | 0.00 cr | 47.18 | — | ₹0 cr |
| 06 Aug '26 | 48.00 | 48.00 | 46.15 | 47.43 | −0.19 | −0.40% | 0.00 cr | 47.04 | — | ₹0 cr |
| 05 Aug '26 | 46.21 | 48.00 | 46.21 | 47.62 | +1.42 | +3.07% | 0.00 cr | 47.27 | — | ₹0 cr |
| 04 Aug '26 | 45.48 | 46.21 | 44.15 | 46.20 | +2.19 | +4.98% | 0.01 cr | 45.69 | — | ₹0 cr |
| 03 Aug '26 | 42.00 | 44.40 | 42.00 | 44.01 | +1.56 | +3.67% | 0.00 cr | 43.45 | — | ₹0 cr |
| 31 Jul '26 | 42.89 | 42.92 | 42.00 | 42.45 | +0.12 | +0.28% | 0.00 cr | 42.48 | — | ₹0 cr |
| 30 Jul '26 | 42.57 | 43.00 | 41.41 | 42.33 | −0.24 | −0.56% | 0.00 cr | 42.44 | — | ₹0 cr |
| 29 Jul '26 | 42.95 | 43.10 | 41.98 | 42.57 | +0.59 | +1.41% | 0.00 cr | 42.57 | — | ₹0 cr |
| 28 Jul '26 | 43.47 | 43.47 | 41.50 | 41.98 | −0.82 | −1.92% | 0.00 cr | 42.07 | — | ₹0 cr |
| 27 Jul '26 | 42.69 | 42.90 | 42.01 | 42.80 | −0.10 | −0.23% | 0.00 cr | 42.36 | — | ₹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.
