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 | 60.74 | 63.85 | 60.01 | 63.36 | +2.99 | +4.95% | 0.03 cr | 62.90 | 60.1% | ₹2 cr |
| 03 Sep '26 | 57.15 | 62.00 | 57.01 | 60.37 | +3.25 | +5.69% | 0.07 cr | 60.32 | 74.7% | ₹4 cr |
| 02 Sep '26 | 57.03 | 57.49 | 56.45 | 57.12 | +0.06 | +0.11% | 0.00 cr | 56.95 | 57.0% | ₹0 cr |
| 01 Sep '26 | 56.90 | 57.60 | 56.45 | 57.06 | +0.18 | +0.32% | 0.00 cr | 57.00 | 44.4% | ₹0 cr |
| 31 Aug '26 | 57.50 | 58.25 | 56.75 | 56.88 | −0.88 | −1.52% | 0.01 cr | 57.17 | 72.8% | ₹1 cr |
| 28 Aug '26 | 58.80 | 58.80 | 57.00 | 57.76 | −0.25 | −0.43% | 0.02 cr | 57.61 | 69.0% | ₹1 cr |
| 27 Aug '26 | 58.00 | 60.69 | 57.60 | 58.01 | −0.68 | −1.16% | 0.02 cr | 58.58 | 56.9% | ₹1 cr |
| 26 Aug '26 | 57.84 | 59.23 | 57.84 | 58.69 | +0.85 | +1.47% | 0.00 cr | 58.70 | 59.0% | ₹0 cr |
| 25 Aug '26 | 57.60 | 59.40 | 57.50 | 57.84 | −0.07 | −0.12% | 0.01 cr | 58.21 | 63.1% | ₹1 cr |
| 24 Aug '26 | 57.60 | 59.09 | 57.60 | 57.91 | −0.77 | −1.31% | 0.01 cr | 58.26 | 60.1% | ₹1 cr |
| 21 Aug '26 | 57.71 | 59.76 | 56.40 | 58.68 | +0.97 | +1.68% | 0.01 cr | 57.98 | 48.4% | ₹1 cr |
| 20 Aug '26 | 58.04 | 58.37 | 56.85 | 57.71 | −0.03 | −0.05% | 0.01 cr | 57.68 | 65.5% | ₹1 cr |
| 19 Aug '26 | 59.20 | 59.20 | 57.10 | 57.74 | −0.82 | −1.40% | 0.01 cr | 57.86 | 54.1% | ₹0 cr |
| 18 Aug '26 | 59.99 | 60.47 | 58.00 | 58.56 | −0.68 | −1.15% | 0.01 cr | 59.08 | 43.7% | ₹1 cr |
| 17 Aug '26 | 59.88 | 60.35 | 57.53 | 59.24 | −0.64 | −1.07% | 0.01 cr | 58.40 | 56.5% | ₹1 cr |
| 14 Aug '26 | 60.88 | 62.00 | 59.25 | 59.88 | −1.00 | −1.64% | 0.01 cr | 60.92 | 58.4% | ₹1 cr |
| 13 Aug '26 | 62.48 | 62.48 | 60.42 | 60.88 | −0.65 | −1.06% | 0.00 cr | 60.97 | 67.6% | ₹0 cr |
| 12 Aug '26 | 60.05 | 62.06 | 60.00 | 61.53 | +0.54 | +0.89% | 0.01 cr | 61.09 | 64.3% | ₹0 cr |
| 11 Aug '26 | 61.40 | 62.36 | 60.75 | 60.99 | −1.31 | −2.10% | 0.00 cr | 61.29 | 58.3% | ₹0 cr |
| 10 Aug '26 | 63.70 | 63.70 | 61.90 | 62.30 | −1.18 | −1.86% | 0.01 cr | 62.74 | 57.6% | ₹0 cr |
| 07 Aug '26 | 64.42 | 64.83 | 62.81 | 63.48 | −0.32 | −0.50% | 0.00 cr | 63.53 | 63.4% | ₹0 cr |
| 06 Aug '26 | 63.60 | 64.00 | 62.42 | 63.80 | +0.49 | +0.77% | 0.01 cr | 63.28 | 68.5% | ₹0 cr |
| 05 Aug '26 | 63.00 | 63.77 | 62.50 | 63.31 | +0.82 | +1.31% | 0.01 cr | 62.98 | 63.0% | ₹1 cr |
| 04 Aug '26 | 62.50 | 63.33 | 61.72 | 62.49 | −0.01 | −0.02% | 0.01 cr | 62.56 | 68.8% | ₹1 cr |
| 03 Aug '26 | 61.75 | 63.15 | 61.03 | 62.50 | +0.75 | +1.21% | 0.00 cr | 62.59 | 65.9% | ₹0 cr |
| 31 Jul '26 | 62.00 | 62.78 | 61.05 | 61.75 | −0.03 | −0.05% | 0.01 cr | 61.97 | 63.3% | ₹0 cr |
| 30 Jul '26 | 60.50 | 62.20 | 59.52 | 61.78 | +1.09 | +1.80% | 0.01 cr | 60.90 | 67.1% | ₹1 cr |
| 29 Jul '26 | 60.84 | 62.48 | 60.50 | 60.69 | +0.15 | +0.25% | 0.01 cr | 61.16 | 57.0% | ₹1 cr |
| 28 Jul '26 | 62.25 | 63.39 | 60.10 | 60.54 | −1.59 | −2.56% | 0.02 cr | 61.41 | 68.0% | ₹1 cr |
| 27 Jul '26 | 61.40 | 63.80 | 61.08 | 62.13 | +1.68 | +2.78% | 0.02 cr | 62.41 | 56.7% | ₹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.
