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 | 58.81 | 60.80 | 56.50 | 59.22 | +0.40 | +0.68% | 0.00 cr | 58.33 | — | ₹0 cr |
| 03 Sep '26 | 59.23 | 59.99 | 58.00 | 58.82 | +0.80 | +1.38% | 0.00 cr | 58.93 | — | ₹0 cr |
| 02 Sep '26 | 56.52 | 59.70 | 55.00 | 58.02 | +0.83 | +1.45% | 0.00 cr | 56.73 | — | ₹0 cr |
| 01 Sep '26 | 58.10 | 59.58 | 57.00 | 57.19 | −1.65 | −2.80% | 0.00 cr | 57.59 | — | ₹0 cr |
| 31 Aug '26 | 62.40 | 62.40 | 58.00 | 58.84 | −1.15 | −1.92% | 0.00 cr | 59.20 | — | ₹0 cr |
| 28 Aug '26 | 61.23 | 62.47 | 59.95 | 59.99 | −1.24 | −2.03% | 0.00 cr | 60.38 | — | ₹0 cr |
| 27 Aug '26 | 63.44 | 63.44 | 60.70 | 61.23 | −1.69 | −2.69% | 0.00 cr | 61.84 | — | ₹0 cr |
| 26 Aug '26 | 62.00 | 63.50 | 60.00 | 62.92 | +0.68 | +1.09% | 0.00 cr | 61.37 | — | ₹0 cr |
| 25 Aug '26 | 63.88 | 64.79 | 61.35 | 62.24 | −1.64 | −2.57% | 0.00 cr | 62.38 | — | ₹0 cr |
| 24 Aug '26 | 63.05 | 65.99 | 61.15 | 63.88 | +0.83 | +1.32% | 0.00 cr | 63.70 | — | ₹0 cr |
| 21 Aug '26 | 66.45 | 66.45 | 62.41 | 63.05 | −1.11 | −1.73% | 0.00 cr | 64.58 | — | ₹0 cr |
| 20 Aug '26 | 63.54 | 65.89 | 63.00 | 64.16 | +0.62 | +0.98% | 0.01 cr | 64.75 | — | ₹0 cr |
| 19 Aug '26 | 62.65 | 64.49 | 62.30 | 63.54 | +0.85 | +1.36% | 0.00 cr | 63.68 | — | ₹0 cr |
| 18 Aug '26 | 60.52 | 65.25 | 59.53 | 62.69 | +0.46 | +0.74% | 0.01 cr | 63.20 | — | ₹1 cr |
| 17 Aug '26 | 61.99 | 62.50 | 60.11 | 62.23 | +2.48 | +4.15% | 0.01 cr | 61.59 | — | ₹1 cr |
| 14 Aug '26 | 61.00 | 61.20 | 57.12 | 59.75 | −0.17 | −0.28% | 0.00 cr | 59.09 | — | ₹0 cr |
| 13 Aug '26 | 61.00 | 61.36 | 59.00 | 59.92 | −0.76 | −1.25% | 0.01 cr | 59.71 | — | ₹0 cr |
| 12 Aug '26 | 59.55 | 62.50 | 59.55 | 60.68 | −1.09 | −1.76% | 0.00 cr | 60.83 | — | ₹0 cr |
| 11 Aug '26 | 62.50 | 64.00 | 59.90 | 61.77 | −0.72 | −1.15% | 0.01 cr | 61.84 | — | ₹1 cr |
| 10 Aug '26 | 61.00 | 65.00 | 59.72 | 62.49 | +0.10 | +0.16% | 0.02 cr | 63.64 | — | ₹1 cr |
| 07 Aug '26 | 61.20 | 63.84 | 61.15 | 62.39 | −1.65 | −2.58% | 0.01 cr | 62.20 | — | ₹0 cr |
| 06 Aug '26 | 68.40 | 68.81 | 62.27 | 64.04 | −1.50 | −2.29% | 0.01 cr | 65.25 | — | ₹1 cr |
| 05 Aug '26 | 63.10 | 65.54 | 62.50 | 65.54 | +3.12 | +5.00% | 0.02 cr | 64.55 | — | ₹1 cr |
| 04 Aug '26 | 59.59 | 62.59 | 57.80 | 62.42 | +2.81 | +4.71% | 0.02 cr | 61.42 | — | ₹1 cr |
| 03 Aug '26 | 59.60 | 62.50 | 59.59 | 59.61 | −3.11 | −4.96% | 0.01 cr | 60.20 | — | ₹1 cr |
| 31 Jul '26 | 60.49 | 65.20 | 60.49 | 62.72 | +2.07 | +3.41% | 0.08 cr | 63.94 | 64.8% | ₹5 cr |
| 30 Jul '26 | 58.46 | 63.00 | 58.00 | 60.65 | +1.27 | +2.14% | 0.13 cr | 60.95 | 35.0% | ₹8 cr |
| 29 Jul '26 | 52.00 | 60.00 | 48.23 | 59.38 | +8.87 | +17.56% | 0.25 cr | 56.30 | 40.8% | ₹14 cr |
| 28 Jul '26 | 48.28 | 52.00 | 47.53 | 50.51 | +2.24 | +4.64% | 0.04 cr | 50.78 | 56.1% | ₹2 cr |
| 27 Jul '26 | 50.54 | 50.54 | 47.01 | 48.27 | −1.52 | −3.05% | 0.02 cr | 48.72 | 67.8% | ₹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.
