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 | 49.62 | 51.59 | 49.00 | 51.59 | +2.45 | +4.99% | 0.04 cr | 51.01 | ₹2 cr |
| 03 Sep '26 | 49.00 | 49.50 | 47.65 | 49.14 | +0.47 | +0.97% | 0.02 cr | 48.97 | ₹1 cr |
| 02 Sep '26 | 49.44 | 49.44 | 48.06 | 48.67 | −0.78 | −1.58% | 0.01 cr | 48.60 | ₹0 cr |
| 01 Sep '26 | 47.68 | 49.80 | 46.51 | 49.45 | +1.36 | +2.83% | 0.04 cr | 47.95 | ₹2 cr |
| 31 Aug '26 | 49.31 | 51.00 | 46.85 | 48.09 | −1.18 | −2.39% | 0.04 cr | 48.68 | ₹2 cr |
| 28 Aug '26 | 49.49 | 50.00 | 49.10 | 49.27 | −0.22 | −0.44% | 0.01 cr | 49.41 | ₹0 cr |
| 27 Aug '26 | 50.00 | 50.29 | 49.21 | 49.49 | +0.10 | +0.20% | 0.01 cr | 49.63 | ₹0 cr |
| 26 Aug '26 | 50.00 | 50.39 | 49.12 | 49.39 | −0.14 | −0.28% | 0.01 cr | 49.76 | ₹0 cr |
| 25 Aug '26 | 50.25 | 50.25 | 49.01 | 49.53 | −0.40 | −0.80% | 0.01 cr | 49.58 | ₹1 cr |
| 24 Aug '26 | 50.93 | 50.93 | 49.50 | 49.93 | −0.43 | −0.85% | 0.02 cr | 50.14 | ₹1 cr |
| 21 Aug '26 | 50.45 | 51.00 | 49.30 | 50.36 | +0.10 | +0.20% | 0.02 cr | 50.36 | ₹1 cr |
| 20 Aug '26 | 50.98 | 51.11 | 49.75 | 50.26 | −0.72 | −1.41% | 0.02 cr | 50.33 | ₹1 cr |
| 19 Aug '26 | 51.34 | 51.50 | 50.11 | 50.98 | +0.11 | +0.22% | 0.01 cr | 51.07 | ₹1 cr |
| 18 Aug '26 | 50.50 | 51.48 | 49.00 | 50.87 | +0.70 | +1.40% | 0.02 cr | 50.27 | ₹1 cr |
| 17 Aug '26 | 51.25 | 51.25 | 49.03 | 50.17 | −0.81 | −1.59% | 0.01 cr | 50.27 | ₹1 cr |
| 14 Aug '26 | 51.20 | 51.20 | 50.10 | 50.98 | +0.09 | +0.18% | 0.01 cr | 50.70 | ₹0 cr |
| 13 Aug '26 | 51.49 | 51.49 | 50.10 | 50.89 | +0.25 | +0.49% | 0.01 cr | 50.60 | ₹1 cr |
| 12 Aug '26 | 51.23 | 51.89 | 50.11 | 50.64 | −0.58 | −1.13% | 0.01 cr | 50.95 | ₹0 cr |
| 11 Aug '26 | 51.90 | 51.90 | 51.10 | 51.22 | −0.28 | −0.54% | 0.01 cr | 51.34 | ₹0 cr |
| 10 Aug '26 | 52.50 | 52.50 | 51.18 | 51.50 | −0.18 | −0.35% | 0.01 cr | 51.63 | ₹0 cr |
| 07 Aug '26 | 51.31 | 52.35 | 51.06 | 51.68 | −0.16 | −0.31% | 0.01 cr | 51.57 | ₹1 cr |
| 06 Aug '26 | 51.10 | 52.50 | 51.10 | 51.84 | +0.75 | +1.47% | 0.01 cr | 51.88 | ₹1 cr |
| 05 Aug '26 | 51.90 | 51.90 | 51.00 | 51.09 | −0.38 | −0.74% | 0.01 cr | 51.29 | ₹1 cr |
| 04 Aug '26 | 52.10 | 52.85 | 51.05 | 51.47 | −0.98 | −1.87% | 0.02 cr | 51.64 | ₹1 cr |
| 03 Aug '26 | 52.60 | 53.60 | 52.07 | 52.45 | −0.21 | −0.40% | 0.02 cr | 52.67 | ₹1 cr |
| 31 Jul '26 | 51.30 | 52.97 | 51.30 | 52.66 | +0.91 | +1.76% | 0.01 cr | 52.36 | ₹0 cr |
| 30 Jul '26 | 51.02 | 52.78 | 51.02 | 51.75 | −0.43 | −0.82% | 0.01 cr | 51.76 | ₹0 cr |
| 29 Jul '26 | 52.20 | 52.98 | 51.07 | 52.18 | +0.05 | +0.10% | 0.02 cr | 51.88 | ₹1 cr |
| 28 Jul '26 | 54.00 | 54.95 | 51.65 | 52.13 | −2.05 | −3.78% | 0.02 cr | 52.73 | ₹1 cr |
| 27 Jul '26 | 54.97 | 56.00 | 54.00 | 54.18 | −0.17 | −0.31% | 0.01 cr | 55.02 | ₹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.
