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 | 55.90 | 57.02 | 54.80 | 57.02 | +1.11 | +1.99% | 0.02 cr | 56.13 | ₹1 cr |
| 03 Sep '26 | 55.91 | 56.47 | 55.91 | 55.91 | −1.14 | −2.00% | 0.04 cr | 56.00 | ₹2 cr |
| 02 Sep '26 | 58.50 | 59.30 | 57.05 | 57.05 | −1.16 | −1.99% | 0.03 cr | 58.02 | ₹2 cr |
| 01 Sep '26 | 59.00 | 59.21 | 58.21 | 58.21 | −1.18 | −1.99% | 0.02 cr | 58.24 | ₹1 cr |
| 31 Aug '26 | 59.65 | 61.40 | 59.39 | 59.39 | −1.21 | −2.00% | 0.02 cr | 59.81 | ₹1 cr |
| 28 Aug '26 | 61.60 | 61.98 | 60.42 | 60.60 | −1.05 | −1.70% | 0.02 cr | 60.64 | ₹1 cr |
| 27 Aug '26 | 61.94 | 61.97 | 60.11 | 61.65 | +0.89 | +1.46% | 0.02 cr | 61.11 | ₹1 cr |
| 26 Aug '26 | 60.50 | 62.50 | 60.26 | 60.76 | −0.72 | −1.17% | 0.08 cr | 61.18 | ₹5 cr |
| 25 Aug '26 | 62.73 | 62.73 | 61.48 | 61.48 | −1.25 | −1.99% | 0.02 cr | 61.77 | ₹1 cr |
| 24 Aug '26 | 62.40 | 64.42 | 61.90 | 62.73 | −0.43 | −0.68% | 0.07 cr | 63.12 | ₹4 cr |
| 21 Aug '26 | 60.70 | 63.16 | 60.70 | 63.16 | +1.23 | +1.99% | 0.05 cr | 62.44 | ₹3 cr |
| 20 Aug '26 | 61.93 | 61.93 | 61.93 | 61.93 | −1.26 | −1.99% | 0.01 cr | 61.93 | ₹1 cr |
| 19 Aug '26 | 63.19 | 63.19 | 63.19 | 63.19 | −1.28 | −1.99% | 0.01 cr | 63.19 | ₹0 cr |
| 18 Aug '26 | 64.47 | 64.47 | 64.47 | 64.47 | −1.31 | −1.99% | 0.01 cr | 64.47 | ₹1 cr |
| 17 Aug '26 | 65.78 | 67.00 | 65.78 | 65.78 | −1.34 | −2.00% | 0.03 cr | 65.82 | ₹2 cr |
| 14 Aug '26 | 67.12 | 67.12 | 67.12 | 67.12 | −1.36 | −1.99% | 0.00 cr | 67.12 | ₹0 cr |
| 13 Aug '26 | 68.48 | 68.48 | 68.48 | 68.48 | −1.39 | −1.99% | 0.00 cr | 68.48 | ₹0 cr |
| 12 Aug '26 | 69.87 | 69.87 | 69.87 | 69.87 | −1.42 | −1.99% | 0.00 cr | 69.87 | ₹0 cr |
| 11 Aug '26 | 71.29 | 71.29 | 71.29 | 71.29 | −1.45 | −1.99% | 0.00 cr | 71.29 | ₹0 cr |
| 10 Aug '26 | 76.40 | 76.40 | 72.74 | 72.74 | −3.82 | −4.99% | 0.13 cr | 73.32 | ₹10 cr |
| 07 Aug '26 | 75.30 | 76.60 | 74.00 | 76.56 | +3.60 | +4.93% | 0.15 cr | 76.26 | ₹12 cr |
| 06 Aug '26 | 72.96 | 72.96 | 70.88 | 72.96 | +3.47 | +4.99% | 0.23 cr | 72.84 | ₹16 cr |
| 05 Aug '26 | 69.49 | 69.49 | 69.49 | 69.49 | +3.30 | +4.99% | 0.00 cr | 69.49 | ₹0 cr |
| 04 Aug '26 | 66.19 | 66.19 | 66.19 | 66.19 | +3.15 | +5.00% | 0.00 cr | 66.19 | ₹0 cr |
| 03 Aug '26 | 63.04 | 63.04 | 63.04 | 63.04 | +3.00 | +5.00% | 0.02 cr | 63.04 | ₹1 cr |
| 27 Jul '26 | 60.04 | 63.19 | 60.04 | 60.04 | −3.15 | −4.98% | 0.22 cr | 60.58 | ₹13 cr |
| 20 Jul '26 | 63.12 | 67.88 | 63.12 | 63.19 | −3.25 | −4.89% | 0.23 cr | 63.64 | ₹15 cr |
| 13 Jul '26 | 66.44 | 66.44 | 66.44 | 66.44 | −3.49 | −4.99% | 0.10 cr | 66.44 | ₹6 cr |
| 06 Jul '26 | 69.93 | 69.93 | 69.93 | 69.93 | −3.68 | −5.00% | 0.02 cr | 69.93 | ₹1 cr |
| 29 Jun '26 | 73.61 | 73.61 | 73.61 | 73.61 | −3.87 | −4.99% | 0.02 cr | 73.61 | ₹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.
