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 | 55.65 | 55.68 | 53.77 | 54.14 | −0.90 | −1.64% | 0.00 cr | 54.68 | 68.2% | ₹0 cr |
| 03 Sep '26 | 55.43 | 56.78 | 54.95 | 55.04 | −0.53 | −0.95% | 0.01 cr | 55.55 | 68.0% | ₹0 cr |
| 02 Sep '26 | 56.57 | 56.63 | 55.11 | 55.57 | −1.00 | −1.77% | 0.01 cr | 56.04 | 66.6% | ₹0 cr |
| 01 Sep '26 | 56.04 | 57.30 | 55.41 | 56.57 | +0.95 | +1.71% | 0.00 cr | 56.12 | 60.2% | ₹0 cr |
| 31 Aug '26 | 53.83 | 55.90 | 53.50 | 55.62 | +1.79 | +3.33% | 0.01 cr | 55.07 | 54.1% | ₹0 cr |
| 28 Aug '26 | 57.50 | 57.90 | 53.60 | 53.83 | −3.70 | −6.43% | 0.02 cr | 55.10 | 59.0% | ₹1 cr |
| 27 Aug '26 | 57.25 | 58.10 | 56.63 | 57.53 | +0.35 | +0.61% | 0.05 cr | 56.88 | 97.3% | ₹3 cr |
| 26 Aug '26 | 57.88 | 58.35 | 56.90 | 57.18 | −0.70 | −1.21% | 0.01 cr | 57.51 | 76.9% | ₹0 cr |
| 25 Aug '26 | 58.20 | 59.70 | 57.50 | 57.88 | +0.10 | +0.17% | 0.00 cr | 58.02 | 48.7% | ₹0 cr |
| 24 Aug '26 | 58.06 | 60.20 | 57.34 | 57.78 | +0.14 | +0.24% | 0.01 cr | 58.46 | 59.6% | ₹0 cr |
| 21 Aug '26 | 56.85 | 57.99 | 56.85 | 57.64 | +1.19 | +2.11% | 0.00 cr | 57.30 | 78.7% | ₹0 cr |
| 20 Aug '26 | 57.72 | 58.09 | 56.20 | 56.45 | −1.02 | −1.77% | 0.01 cr | 57.15 | 75.4% | ₹0 cr |
| 19 Aug '26 | 57.52 | 59.39 | 56.51 | 57.47 | −0.04 | −0.07% | 0.01 cr | 57.71 | 63.8% | ₹0 cr |
| 18 Aug '26 | 58.35 | 58.90 | 57.31 | 57.51 | −0.84 | −1.44% | 0.01 cr | 58.01 | 58.2% | ₹1 cr |
| 17 Aug '26 | 58.50 | 60.39 | 58.11 | 58.35 | −1.30 | −2.18% | 0.10 cr | 58.70 | 94.5% | ₹6 cr |
| 14 Aug '26 | 61.90 | 61.90 | 58.51 | 59.65 | +0.02 | +0.03% | 0.01 cr | 59.38 | 58.8% | ₹0 cr |
| 13 Aug '26 | 58.78 | 62.49 | 58.60 | 59.63 | +0.85 | +1.45% | 0.13 cr | 59.14 | 94.2% | ₹7 cr |
| 12 Aug '26 | 60.30 | 60.30 | 58.30 | 58.78 | +0.22 | +0.38% | 0.12 cr | 58.53 | 96.0% | ₹7 cr |
| 11 Aug '26 | 61.83 | 61.83 | 58.20 | 58.56 | −2.27 | −3.73% | 0.09 cr | 58.96 | 96.3% | ₹5 cr |
| 10 Aug '26 | 57.95 | 62.90 | 57.95 | 60.83 | +2.97 | +5.13% | 0.01 cr | 60.97 | 52.8% | ₹1 cr |
| 07 Aug '26 | 57.85 | 58.64 | 57.05 | 57.86 | +0.01 | +0.02% | 0.07 cr | 57.27 | 97.7% | ₹4 cr |
| 06 Aug '26 | 59.95 | 60.30 | 57.25 | 57.85 | −1.63 | −2.74% | 0.11 cr | 58.94 | 96.5% | ₹7 cr |
| 05 Aug '26 | 60.99 | 60.99 | 59.05 | 59.48 | −0.01 | −0.02% | 0.00 cr | 59.74 | 76.1% | ₹0 cr |
| 04 Aug '26 | 59.93 | 60.95 | 58.92 | 59.49 | −0.44 | −0.73% | 0.00 cr | 59.48 | 70.6% | ₹0 cr |
| 03 Aug '26 | 59.10 | 61.19 | 59.10 | 59.93 | −0.23 | −0.38% | 0.00 cr | 60.30 | 71.0% | ₹0 cr |
| 31 Jul '26 | 61.50 | 62.90 | 58.43 | 60.16 | −0.89 | −1.46% | 0.01 cr | 60.82 | 54.2% | ₹0 cr |
| 30 Jul '26 | 62.03 | 62.59 | 60.50 | 61.05 | −0.92 | −1.48% | 0.00 cr | 61.57 | 75.7% | ₹0 cr |
| 29 Jul '26 | 63.10 | 63.60 | 61.80 | 61.97 | −0.61 | −0.97% | 0.00 cr | 62.30 | 63.0% | ₹0 cr |
| 28 Jul '26 | 62.50 | 63.10 | 62.01 | 62.58 | +0.43 | +0.69% | 0.00 cr | 62.61 | 65.2% | ₹0 cr |
| 27 Jul '26 | 62.26 | 64.53 | 61.50 | 62.15 | +0.65 | +1.06% | 0.00 cr | 62.45 | 68.1% | ₹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.
