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 | 57.80 | 58.05 | 55.99 | 56.96 | −0.71 | −1.23% | 0.01 cr | 56.96 | 53.4% | ₹0 cr |
| 03 Sep '26 | 59.10 | 59.10 | 57.50 | 57.67 | −0.91 | −1.55% | 0.00 cr | 57.93 | 74.3% | ₹0 cr |
| 02 Sep '26 | 57.80 | 59.15 | 56.75 | 58.58 | +0.45 | +0.77% | 0.01 cr | 57.92 | 54.7% | ₹0 cr |
| 01 Sep '26 | 58.40 | 58.89 | 57.61 | 58.13 | −0.33 | −0.56% | 0.01 cr | 58.25 | 50.9% | ₹0 cr |
| 31 Aug '26 | 59.88 | 59.88 | 57.55 | 58.46 | −1.16 | −1.95% | 0.01 cr | 58.46 | 47.1% | ₹0 cr |
| 28 Aug '26 | 57.19 | 61.38 | 57.00 | 59.62 | +2.63 | +4.61% | 0.03 cr | 59.76 | 35.1% | ₹2 cr |
| 27 Aug '26 | 66.00 | 73.00 | 55.82 | 56.99 | −4.78 | −7.74% | 0.24 cr | 66.22 | 40.8% | ₹16 cr |
| 26 Aug '26 | 57.10 | 62.30 | 57.01 | 61.77 | +4.46 | +7.78% | 0.04 cr | 60.57 | 62.6% | ₹2 cr |
| 25 Aug '26 | 56.80 | 59.84 | 56.03 | 57.31 | +0.54 | +0.95% | 0.01 cr | 57.90 | 42.4% | ₹0 cr |
| 24 Aug '26 | 56.80 | 57.68 | 55.14 | 56.77 | +0.83 | +1.48% | 0.00 cr | 56.59 | 68.1% | ₹0 cr |
| 21 Aug '26 | 57.20 | 57.20 | 55.45 | 55.94 | −0.71 | −1.25% | 0.01 cr | 55.89 | 77.8% | ₹0 cr |
| 20 Aug '26 | 55.52 | 58.02 | 55.15 | 56.65 | +0.50 | +0.89% | 0.01 cr | 56.76 | 61.4% | ₹0 cr |
| 19 Aug '26 | 58.12 | 58.12 | 55.60 | 56.15 | −0.75 | −1.32% | 0.00 cr | 56.25 | 76.0% | ₹0 cr |
| 18 Aug '26 | 55.53 | 57.50 | 55.04 | 56.90 | +0.73 | +1.30% | 0.01 cr | 56.66 | 77.6% | ₹0 cr |
| 17 Aug '26 | 56.00 | 56.58 | 55.01 | 56.17 | +0.59 | +1.06% | 0.00 cr | 56.23 | 67.8% | ₹0 cr |
| 14 Aug '26 | 55.77 | 56.80 | 55.04 | 55.58 | −0.19 | −0.34% | 0.00 cr | 55.60 | 64.4% | ₹0 cr |
| 13 Aug '26 | 57.89 | 57.89 | 55.11 | 55.77 | −1.20 | −2.11% | 0.00 cr | 55.75 | 63.6% | ₹0 cr |
| 12 Aug '26 | 55.50 | 57.91 | 55.50 | 56.97 | +0.13 | +0.23% | 0.00 cr | 56.65 | 62.3% | ₹0 cr |
| 11 Aug '26 | 58.00 | 58.00 | 56.01 | 56.84 | +0.31 | +0.55% | 0.00 cr | 56.34 | 69.2% | ₹0 cr |
| 10 Aug '26 | 57.49 | 57.50 | 56.41 | 56.53 | +0.01 | +0.02% | 0.00 cr | 56.87 | 60.6% | ₹0 cr |
| 07 Aug '26 | 57.00 | 57.50 | 55.09 | 56.52 | +1.57 | +2.86% | 0.00 cr | 56.19 | 60.0% | ₹0 cr |
| 06 Aug '26 | 59.40 | 59.40 | 53.50 | 54.95 | −2.71 | −4.70% | 0.01 cr | 56.59 | 65.2% | ₹0 cr |
| 05 Aug '26 | 59.00 | 59.43 | 57.25 | 57.66 | −0.56 | −0.96% | 0.00 cr | 57.92 | 65.3% | ₹0 cr |
| 04 Aug '26 | 59.97 | 59.97 | 57.76 | 58.22 | −0.52 | −0.89% | 0.00 cr | 58.21 | 77.1% | ₹0 cr |
| 03 Aug '26 | 59.79 | 60.40 | 57.71 | 58.74 | +1.19 | +2.07% | 0.00 cr | 59.15 | 72.0% | ₹0 cr |
| 31 Jul '26 | 58.97 | 58.97 | 57.00 | 57.55 | −0.27 | −0.47% | 0.00 cr | 57.77 | 84.4% | ₹0 cr |
| 30 Jul '26 | 58.00 | 59.38 | 56.67 | 57.82 | −0.75 | −1.28% | 0.00 cr | 57.80 | 69.3% | ₹0 cr |
| 29 Jul '26 | 59.20 | 60.68 | 58.01 | 58.57 | −0.62 | −1.05% | 0.00 cr | 58.94 | 73.0% | ₹0 cr |
| 28 Jul '26 | 58.33 | 61.94 | 58.14 | 59.19 | +0.30 | +0.51% | 0.00 cr | 59.81 | 44.4% | ₹0 cr |
| 27 Jul '26 | 58.01 | 60.83 | 58.01 | 58.89 | −0.05 | −0.08% | 0.00 cr | 59.33 | 50.8% | ₹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.
