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 | 59.00 | 62.00 | 59.00 | 60.50 | −1.08 | −1.75% | 0.00 cr | 60.66 | 93.8% | ₹0 cr |
| 03 Sep '26 | 62.49 | 62.49 | 60.22 | 61.58 | +0.43 | +0.70% | 0.00 cr | 60.39 | 96.9% | ₹0 cr |
| 02 Sep '26 | 60.80 | 62.10 | 59.61 | 61.15 | −1.19 | −1.91% | 0.00 cr | 60.66 | 54.7% | ₹0 cr |
| 01 Sep '26 | 62.39 | 62.39 | 60.71 | 62.34 | −0.05 | −0.08% | 0.00 cr | 61.54 | 68.3% | ₹0 cr |
| 31 Aug '26 | 62.39 | 62.40 | 59.15 | 62.39 | +0.50 | +0.81% | 0.00 cr | 61.60 | 57.5% | ₹0 cr |
| 28 Aug '26 | 62.90 | 62.90 | 61.00 | 61.89 | −0.71 | −1.13% | 0.00 cr | 61.61 | 80.0% | ₹0 cr |
| 27 Aug '26 | 60.50 | 62.70 | 59.50 | 62.60 | +2.12 | +3.51% | 0.00 cr | 62.25 | 100.0% | ₹0 cr |
| 26 Aug '26 | 61.20 | 61.20 | 60.02 | 60.48 | −0.91 | −1.48% | 0.00 cr | 60.82 | 98.6% | ₹0 cr |
| 25 Aug '26 | 62.28 | 62.28 | 60.05 | 61.39 | +1.75 | +2.93% | 0.00 cr | 61.39 | 91.3% | ₹0 cr |
| 24 Aug '26 | 62.69 | 62.69 | 59.50 | 59.64 | −0.27 | −0.45% | 0.00 cr | 59.86 | 61.8% | ₹0 cr |
| 21 Aug '26 | 61.50 | 61.50 | 59.10 | 59.91 | −0.10 | −0.17% | 0.00 cr | 60.09 | 78.1% | ₹0 cr |
| 20 Aug '26 | 59.60 | 62.12 | 59.60 | 60.01 | −1.39 | −2.26% | 0.00 cr | 60.84 | 76.2% | ₹0 cr |
| 19 Aug '26 | 60.71 | 61.90 | 59.02 | 61.40 | +0.70 | +1.15% | 0.00 cr | 60.85 | 75.3% | ₹0 cr |
| 18 Aug '26 | 63.20 | 63.20 | 60.25 | 60.70 | +0.42 | +0.70% | 0.00 cr | 62.17 | 61.8% | ₹0 cr |
| 17 Aug '26 | 63.44 | 63.44 | 59.25 | 60.28 | −1.92 | −3.09% | 0.00 cr | 60.09 | 79.9% | ₹0 cr |
| 14 Aug '26 | 62.96 | 62.96 | 59.15 | 62.20 | +2.14 | +3.56% | 0.00 cr | 62.03 | 57.9% | ₹0 cr |
| 13 Aug '26 | 59.00 | 61.00 | 59.00 | 60.06 | +0.47 | +0.79% | 0.00 cr | 59.87 | 76.6% | ₹0 cr |
| 12 Aug '26 | 61.98 | 64.00 | 58.89 | 59.59 | −2.39 | −3.86% | 0.00 cr | 60.46 | 67.0% | ₹0 cr |
| 11 Aug '26 | 67.00 | 67.00 | 61.23 | 61.98 | −2.47 | −3.83% | 0.00 cr | 62.52 | 95.3% | ₹0 cr |
| 10 Aug '26 | 67.80 | 68.00 | 64.06 | 64.45 | −1.04 | −1.59% | 0.00 cr | 66.79 | — | ₹0 cr |
| 07 Aug '26 | 65.49 | 65.49 | 65.49 | 65.49 | +3.11 | +4.99% | 0.00 cr | 65.49 | — | ₹0 cr |
| 06 Aug '26 | 64.26 | 64.26 | 60.07 | 62.38 | +0.02 | +0.03% | 0.00 cr | 62.69 | — | ₹0 cr |
| 05 Aug '26 | 60.05 | 62.70 | 60.00 | 62.36 | −0.60 | −0.95% | 0.00 cr | 61.39 | — | ₹0 cr |
| 04 Aug '26 | 61.50 | 62.98 | 60.45 | 62.96 | +2.65 | +4.39% | 0.00 cr | 61.93 | — | ₹0 cr |
| 03 Aug '26 | 61.02 | 61.62 | 58.21 | 60.31 | −0.71 | −1.16% | 0.00 cr | 58.65 | — | ₹0 cr |
| 31 Jul '26 | 62.40 | 62.91 | 59.77 | 61.02 | −1.89 | −3.00% | 0.00 cr | 60.93 | — | ₹0 cr |
| 30 Jul '26 | 62.91 | 62.91 | 62.91 | 62.91 | +1.46 | +2.38% | 0.00 cr | 62.91 | — | ₹0 cr |
| 29 Jul '26 | 61.85 | 61.85 | 60.06 | 61.45 | +1.40 | +2.33% | 0.00 cr | 60.73 | — | ₹0 cr |
| 28 Jul '26 | 58.00 | 61.85 | 56.60 | 60.05 | +0.50 | +0.84% | 0.00 cr | 61.21 | — | ₹0 cr |
| 27 Jul '26 | 60.88 | 60.88 | 57.00 | 59.55 | −0.33 | −0.55% | 0.00 cr | 57.82 | — | ₹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.
