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 | 54.60 | 54.60 | 54.60 | 54.60 | +2.60 | +5.00% | 0.00 cr | 54.60 | 100.0% | ₹0 cr |
| 03 Sep '26 | 55.00 | 55.00 | 52.00 | 52.00 | −2.60 | −4.76% | 0.00 cr | 52.64 | 100.0% | ₹0 cr |
| 02 Sep '26 | 52.50 | 55.10 | 52.50 | 54.60 | +2.10 | +4.00% | 0.00 cr | 54.28 | 88.9% | ₹0 cr |
| 31 Aug '26 | 52.50 | 52.50 | 52.50 | 52.50 | −0.65 | −1.22% | 0.00 cr | 52.50 | 100.0% | ₹0 cr |
| 28 Aug '26 | 51.35 | 53.15 | 51.35 | 53.15 | +1.80 | +3.51% | 0.00 cr | 52.25 | 100.0% | ₹0 cr |
| 27 Aug '26 | 51.25 | 51.35 | 51.25 | 51.35 | −2.45 | −4.55% | 0.00 cr | 51.28 | 100.0% | ₹0 cr |
| 26 Aug '26 | 49.60 | 53.80 | 49.55 | 53.80 | +1.65 | +3.16% | 0.00 cr | 50.42 | 80.0% | ₹0 cr |
| 25 Aug '26 | 52.15 | 52.15 | 52.15 | 52.15 | −2.70 | −4.92% | 0.00 cr | 52.15 | 100.0% | ₹0 cr |
| 24 Aug '26 | 50.00 | 54.85 | 49.65 | 54.85 | +2.60 | +4.98% | 0.00 cr | 51.74 | 85.7% | ₹0 cr |
| 20 Aug '26 | 52.25 | 52.25 | 52.25 | 52.25 | −2.75 | −5.00% | 0.00 cr | 52.25 | 66.7% | ₹0 cr |
| 19 Aug '26 | 52.70 | 55.00 | 52.70 | 55.00 | −0.45 | −0.81% | 0.00 cr | 53.16 | 60.0% | ₹0 cr |
| 17 Aug '26 | 55.45 | 55.45 | 55.45 | 55.45 | +0.00 | +0.00% | 0.00 cr | 55.45 | 100.0% | ₹0 cr |
| 14 Aug '26 | 55.85 | 55.85 | 55.45 | 55.45 | +2.25 | +4.23% | 0.00 cr | 55.53 | 80.0% | ₹0 cr |
| 13 Aug '26 | 53.15 | 53.20 | 53.15 | 53.20 | +2.50 | +4.93% | 0.00 cr | 53.19 | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.60 | 50.70 | 50.60 | 50.70 | +2.40 | +4.97% | 0.00 cr | 50.68 | 100.0% | ₹0 cr |
| 11 Aug '26 | 47.00 | 48.30 | 47.00 | 48.30 | +2.30 | +5.00% | 0.00 cr | 48.21 | 100.0% | ₹0 cr |
| 10 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | +1.00 | +2.22% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00 | +0.00% | 0.00 cr | 45.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 44.80 | 45.00 | 44.80 | 45.00 | +2.00 | +4.65% | 0.00 cr | 44.93 | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.90 | −2.05% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 44.85 | 44.85 | 42.20 | 43.90 | −0.50 | −1.13% | 0.00 cr | 43.85 | 56.3% | ₹0 cr |
| 03 Aug '26 | 44.40 | 44.40 | 44.40 | 44.40 | −0.45 | −1.00% | 0.00 cr | 44.40 | 100.0% | ₹0 cr |
| 31 Jul '26 | 44.85 | 44.85 | 44.85 | 44.85 | +1.85 | +4.30% | 0.00 cr | 44.85 | 100.0% | ₹0 cr |
| 29 Jul '26 | 43.00 | 43.00 | 43.00 | 43.00 | −1.80 | −4.02% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 44.80 | 44.80 | 44.80 | 44.80 | +0.00 | +0.00% | 0.00 cr | 44.80 | 100.0% | ₹0 cr |
| 27 Jul '26 | 44.50 | 44.80 | 44.50 | 44.80 | +2.10 | +4.92% | 0.00 cr | 44.74 | 100.0% | ₹0 cr |
| 24 Jul '26 | 42.70 | 42.70 | 42.70 | 42.70 | +0.00 | +0.00% | 0.00 cr | 42.70 | 100.0% | ₹0 cr |
| 22 Jul '26 | 45.00 | 45.00 | 42.70 | 42.70 | −2.20 | −4.90% | 0.00 cr | 43.86 | 100.0% | ₹0 cr |
| 17 Jul '26 | 44.90 | 44.90 | 44.90 | 44.90 | +0.00 | +0.00% | 0.00 cr | 44.90 | 100.0% | ₹0 cr |
| 15 Jul '26 | 44.75 | 44.90 | 44.75 | 44.90 | −0.10 | −0.22% | 0.01 cr | 44.78 | 100.0% | ₹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.
