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 | 53.77 | 56.40 | 53.15 | 54.49 | +0.72 | +1.34% | 0.00 cr | 54.00 | ₹0 cr |
| 03 Sep '26 | 54.90 | 54.95 | 53.00 | 53.77 | +0.74 | +1.40% | 0.00 cr | 53.77 | ₹0 cr |
| 02 Sep '26 | 51.90 | 53.38 | 51.90 | 53.03 | +0.26 | +0.49% | 0.00 cr | 52.86 | ₹0 cr |
| 01 Sep '26 | 52.00 | 52.88 | 52.00 | 52.77 | +0.81 | +1.56% | 0.00 cr | 52.13 | ₹0 cr |
| 31 Aug '26 | 52.00 | 53.40 | 51.55 | 51.96 | −0.18 | −0.35% | 0.00 cr | 51.99 | ₹0 cr |
| 28 Aug '26 | 52.90 | 52.90 | 52.01 | 52.14 | −0.53 | −1.01% | 0.00 cr | 52.13 | ₹0 cr |
| 27 Aug '26 | 52.01 | 53.49 | 52.01 | 52.67 | +0.46 | +0.88% | 0.00 cr | 52.68 | ₹0 cr |
| 26 Aug '26 | 53.84 | 53.84 | 52.00 | 52.21 | −0.09 | −0.17% | 0.00 cr | 52.19 | ₹0 cr |
| 25 Aug '26 | 53.87 | 53.87 | 52.02 | 52.30 | +0.22 | +0.42% | 0.00 cr | 52.62 | ₹0 cr |
| 24 Aug '26 | 53.00 | 53.50 | 51.06 | 52.08 | −0.55 | −1.05% | 0.00 cr | 52.50 | ₹0 cr |
| 21 Aug '26 | 52.80 | 54.00 | 52.50 | 52.63 | −0.10 | −0.19% | 0.00 cr | 52.83 | ₹0 cr |
| 20 Aug '26 | 53.08 | 54.13 | 52.20 | 52.73 | −0.34 | −0.64% | 0.00 cr | 52.85 | ₹0 cr |
| 19 Aug '26 | 53.90 | 54.47 | 52.52 | 53.07 | −0.86 | −1.59% | 0.00 cr | 53.11 | ₹0 cr |
| 18 Aug '26 | 55.99 | 55.99 | 53.51 | 53.93 | −0.97 | −1.77% | 0.00 cr | 54.94 | ₹0 cr |
| 17 Aug '26 | 54.90 | 54.90 | 52.51 | 54.90 | +2.61 | +4.99% | 0.01 cr | 54.16 | ₹1 cr |
| 14 Aug '26 | 52.29 | 52.29 | 52.29 | 52.29 | +2.49 | +5.00% | 0.00 cr | 52.29 | ₹0 cr |
| 13 Aug '26 | 49.80 | 49.80 | 49.80 | 49.80 | +2.37 | +5.00% | 0.00 cr | 49.80 | ₹0 cr |
| 12 Aug '26 | 47.43 | 47.43 | 46.00 | 47.43 | +2.25 | +4.98% | 0.00 cr | 47.42 | ₹0 cr |
| 11 Aug '26 | 45.18 | 45.18 | 44.51 | 45.18 | +2.15 | +5.00% | 0.00 cr | 45.16 | ₹0 cr |
| 10 Aug '26 | 43.03 | 43.03 | 42.14 | 43.03 | +2.04 | +4.98% | 0.00 cr | 43.03 | ₹0 cr |
| 07 Aug '26 | 39.38 | 42.84 | 39.38 | 40.99 | −0.46 | −1.11% | 0.00 cr | 39.74 | ₹0 cr |
| 06 Aug '26 | 44.37 | 44.37 | 41.39 | 41.45 | −2.11 | −4.84% | 0.00 cr | 41.59 | ₹0 cr |
| 05 Aug '26 | 45.66 | 47.88 | 43.38 | 43.56 | −2.10 | −4.60% | 0.00 cr | 44.16 | ₹0 cr |
| 04 Aug '26 | 43.99 | 45.75 | 43.50 | 45.66 | +2.08 | +4.77% | 0.00 cr | 44.84 | ₹0 cr |
| 03 Aug '26 | 39.44 | 43.58 | 39.44 | 43.58 | +2.07 | +4.99% | 0.00 cr | 40.78 | ₹0 cr |
| 31 Jul '26 | 41.51 | 41.51 | 41.51 | 41.51 | −2.18 | −4.99% | 0.00 cr | 41.51 | ₹0 cr |
| 30 Jul '26 | 43.69 | 43.69 | 43.69 | 43.69 | −2.29 | −4.98% | 0.00 cr | 43.69 | ₹0 cr |
| 29 Jul '26 | 45.98 | 46.56 | 45.98 | 45.98 | −2.41 | −4.98% | 0.00 cr | 46.02 | ₹0 cr |
| 28 Jul '26 | 48.39 | 48.39 | 48.39 | 48.39 | −2.54 | −4.99% | 0.00 cr | 48.39 | ₹0 cr |
| 27 Jul '26 | 50.93 | 50.93 | 50.93 | 50.93 | −2.68 | −5.00% | 0.00 cr | 50.93 | ₹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.
