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 | 59.50 | 59.50 | 59.50 | 59.50 | +1.16 | +1.99% | 0.01 cr | 59.50 | ₹0 cr |
| 03 Sep '26 | 56.06 | 58.34 | 56.06 | 58.34 | +1.14 | +1.99% | 0.06 cr | 57.81 | ₹3 cr |
| 02 Sep '26 | 60.00 | 61.69 | 55.85 | 57.20 | −1.56 | −2.65% | 0.21 cr | 59.51 | ₹12 cr |
| 01 Sep '26 | 58.76 | 58.76 | 58.76 | 58.76 | +2.79 | +4.98% | 0.01 cr | 58.76 | ₹0 cr |
| 31 Aug '26 | 55.97 | 55.97 | 55.97 | 55.97 | +2.66 | +4.99% | 0.00 cr | 55.97 | ₹0 cr |
| 28 Aug '26 | 50.97 | 53.31 | 50.78 | 53.31 | +2.53 | +4.98% | 0.05 cr | 52.99 | ₹2 cr |
| 27 Aug '26 | 45.97 | 50.79 | 45.97 | 50.78 | +2.40 | +4.96% | 0.10 cr | 48.49 | ₹5 cr |
| 26 Aug '26 | 48.38 | 48.38 | 48.38 | 48.38 | −2.54 | −4.99% | 0.03 cr | 48.38 | ₹1 cr |
| 25 Aug '26 | 50.92 | 50.92 | 50.92 | 50.92 | −2.68 | −5.00% | 0.03 cr | 50.92 | ₹1 cr |
| 24 Aug '26 | 53.60 | 58.90 | 53.60 | 53.60 | −2.82 | −5.00% | 0.13 cr | 54.21 | ₹7 cr |
| 21 Aug '26 | 56.42 | 56.42 | 56.42 | 56.42 | −2.96 | −4.98% | 0.02 cr | 56.42 | ₹1 cr |
| 20 Aug '26 | 65.62 | 65.62 | 59.38 | 59.38 | −3.12 | −4.99% | 0.33 cr | 61.93 | ₹21 cr |
| 19 Aug '26 | 62.50 | 62.50 | 62.50 | 62.50 | +2.97 | +4.99% | 0.00 cr | 62.50 | ₹0 cr |
| 18 Aug '26 | 59.53 | 59.53 | 59.53 | 59.53 | +2.83 | +4.99% | 0.00 cr | 59.53 | ₹0 cr |
| 17 Aug '26 | 56.70 | 56.70 | 55.08 | 56.70 | +2.70 | +5.00% | 0.11 cr | 56.70 | ₹6 cr |
| 14 Aug '26 | 53.44 | 54.00 | 53.44 | 54.00 | −0.53 | −0.97% | 0.06 cr | 53.65 | ₹3 cr |
| 13 Aug '26 | 54.53 | 54.53 | 54.53 | 54.53 | −1.11 | −1.99% | 0.00 cr | 54.53 | ₹0 cr |
| 12 Aug '26 | 55.64 | 55.64 | 55.64 | 55.64 | −1.13 | −1.99% | 0.00 cr | 55.64 | ₹0 cr |
| 11 Aug '26 | 56.77 | 56.77 | 56.77 | 56.77 | −1.15 | −1.99% | 0.00 cr | 56.77 | ₹0 cr |
| 10 Aug '26 | 57.92 | 57.92 | 57.92 | 57.92 | −1.18 | −2.00% | 0.00 cr | 57.92 | ₹0 cr |
| 07 Aug '26 | 59.10 | 59.10 | 59.10 | 59.10 | −1.20 | −1.99% | 0.00 cr | 59.10 | ₹0 cr |
| 06 Aug '26 | 60.30 | 60.30 | 60.30 | 60.30 | −1.23 | −2.00% | 0.01 cr | 60.30 | ₹1 cr |
| 05 Aug '26 | 61.53 | 61.53 | 61.53 | 61.53 | −1.25 | −1.99% | 0.00 cr | 61.53 | ₹0 cr |
| 04 Aug '26 | 62.78 | 62.78 | 62.78 | 62.78 | −1.28 | −2.00% | 0.00 cr | 62.78 | ₹0 cr |
| 03 Aug '26 | 64.06 | 64.06 | 64.06 | 64.06 | −1.30 | −1.99% | 0.01 cr | 64.06 | ₹1 cr |
| 31 Jul '26 | 68.00 | 68.02 | 65.36 | 65.36 | −1.33 | −1.99% | 0.14 cr | 67.68 | ₹9 cr |
| 30 Jul '26 | 66.69 | 66.69 | 66.69 | 66.69 | +1.30 | +1.99% | 0.11 cr | 66.69 | ₹7 cr |
| 29 Jul '26 | 65.39 | 65.39 | 65.39 | 65.39 | +1.28 | +2.00% | 0.00 cr | 65.39 | ₹0 cr |
| 28 Jul '26 | 64.11 | 64.11 | 64.11 | 64.11 | +1.25 | +1.99% | 0.00 cr | 64.11 | ₹0 cr |
| 27 Jul '26 | 62.86 | 62.86 | 62.86 | 62.86 | +1.23 | +2.00% | 0.00 cr | 62.86 | ₹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.
