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 | 56.81 | 58.60 | 56.00 | 57.61 | +0.80 | +1.41% | 0.01 cr | 57.80 | 46.0% | ₹1 cr |
| 03 Sep '26 | 55.25 | 57.20 | 55.20 | 56.81 | +1.59 | +2.88% | 0.01 cr | 56.27 | 68.6% | ₹0 cr |
| 02 Sep '26 | 55.56 | 55.99 | 55.05 | 55.22 | −0.32 | −0.58% | 0.00 cr | 55.46 | 63.5% | ₹0 cr |
| 01 Sep '26 | 55.89 | 56.50 | 55.15 | 55.54 | −0.28 | −0.50% | 0.01 cr | 55.90 | 51.6% | ₹0 cr |
| 31 Aug '26 | 56.60 | 56.92 | 55.12 | 55.82 | −0.51 | −0.91% | 0.01 cr | 55.94 | 67.8% | ₹0 cr |
| 28 Aug '26 | 57.11 | 57.94 | 56.10 | 56.33 | −0.80 | −1.40% | 0.01 cr | 56.91 | 59.1% | ₹0 cr |
| 27 Aug '26 | 58.61 | 59.25 | 56.81 | 57.13 | −1.88 | −3.19% | 0.02 cr | 57.51 | 51.6% | ₹1 cr |
| 26 Aug '26 | 57.00 | 60.00 | 57.00 | 59.01 | +2.07 | +3.64% | 0.01 cr | 58.31 | 46.7% | ₹1 cr |
| 25 Aug '26 | 57.44 | 57.79 | 56.42 | 56.94 | +0.09 | +0.16% | 0.01 cr | 56.95 | 57.0% | ₹0 cr |
| 24 Aug '26 | 57.25 | 58.62 | 56.10 | 56.85 | −1.37 | −2.35% | 0.01 cr | 57.44 | 69.6% | ₹1 cr |
| 21 Aug '26 | 57.71 | 59.25 | 57.71 | 58.22 | −0.03 | −0.05% | 0.01 cr | 58.40 | 65.6% | ₹0 cr |
| 20 Aug '26 | 57.84 | 59.20 | 57.51 | 58.25 | +0.55 | +0.95% | 0.01 cr | 58.58 | 59.0% | ₹0 cr |
| 19 Aug '26 | 58.30 | 59.30 | 57.10 | 57.70 | −1.02 | −1.74% | 0.01 cr | 58.27 | 53.7% | ₹1 cr |
| 18 Aug '26 | 59.06 | 59.50 | 58.00 | 58.72 | +0.00 | +0.00% | 0.01 cr | 58.69 | 70.2% | ₹0 cr |
| 17 Aug '26 | 60.01 | 60.18 | 58.31 | 58.72 | −1.62 | −2.68% | 0.01 cr | 59.15 | 76.2% | ₹0 cr |
| 14 Aug '26 | 60.80 | 62.16 | 59.25 | 60.34 | −1.00 | −1.63% | 0.01 cr | 60.86 | 74.3% | ₹1 cr |
| 13 Aug '26 | 62.90 | 62.90 | 60.21 | 61.34 | +0.41 | +0.67% | 0.02 cr | 61.59 | 65.4% | ₹1 cr |
| 12 Aug '26 | 61.06 | 61.23 | 59.20 | 60.93 | +0.04 | +0.07% | 0.01 cr | 60.49 | 67.6% | ₹1 cr |
| 11 Aug '26 | 60.70 | 61.52 | 60.70 | 60.89 | +0.19 | +0.31% | 0.01 cr | 61.07 | 57.6% | ₹0 cr |
| 10 Aug '26 | 62.27 | 63.50 | 60.00 | 60.70 | −1.44 | −2.32% | 0.01 cr | 61.69 | 51.3% | ₹1 cr |
| 07 Aug '26 | 63.00 | 65.00 | 61.70 | 62.14 | −6.79 | −9.85% | 0.07 cr | 63.35 | 39.2% | ₹5 cr |
| 06 Aug '26 | 68.42 | 70.09 | 66.01 | 68.93 | +0.22 | +0.32% | 0.06 cr | 67.88 | 39.5% | ₹4 cr |
| 05 Aug '26 | 65.50 | 72.46 | 65.50 | 68.71 | +6.39 | +10.25% | 0.71 cr | 69.95 | 14.0% | ₹50 cr |
| 04 Aug '26 | 59.75 | 63.20 | 59.40 | 62.32 | +2.18 | +3.62% | 0.01 cr | 61.25 | 56.8% | ₹1 cr |
| 03 Aug '26 | 60.00 | 61.90 | 59.31 | 60.14 | −0.24 | −0.40% | 0.01 cr | 60.00 | 49.3% | ₹1 cr |
| 31 Jul '26 | 67.49 | 67.49 | 59.04 | 60.38 | +3.61 | +6.36% | 0.16 cr | 61.91 | 17.6% | ₹10 cr |
| 30 Jul '26 | 57.52 | 57.68 | 56.10 | 56.77 | −0.99 | −1.71% | 0.00 cr | 56.89 | 60.1% | ₹0 cr |
| 29 Jul '26 | 57.21 | 58.06 | 56.98 | 57.76 | +0.67 | +1.17% | 0.00 cr | 57.47 | 69.9% | ₹0 cr |
| 28 Jul '26 | 57.88 | 58.06 | 56.12 | 57.09 | −0.84 | −1.45% | 0.00 cr | 57.01 | 51.3% | ₹0 cr |
| 27 Jul '26 | 55.74 | 58.80 | 55.74 | 57.93 | +2.27 | +4.08% | 0.01 cr | 57.87 | 61.9% | ₹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.
