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 | 56.40 | 56.50 | 56.40 | 56.50 | +0.55 | +0.98% | 0.00 cr | 56.45 | 100.0% | ₹0 cr |
| 03 Sep '26 | 59.00 | 59.00 | 54.20 | 55.95 | −3.05 | −5.17% | 0.00 cr | 55.66 | 57.1% | ₹0 cr |
| 02 Sep '26 | 58.50 | 60.15 | 58.50 | 59.00 | +0.50 | +0.85% | 0.00 cr | 59.22 | 100.0% | ₹0 cr |
| 01 Sep '26 | 58.80 | 58.80 | 58.50 | 58.50 | −0.30 | −0.51% | 0.00 cr | 58.65 | 100.0% | ₹0 cr |
| 31 Aug '26 | 61.00 | 61.00 | 58.80 | 58.80 | −3.70 | −5.92% | 0.00 cr | 59.74 | 100.0% | ₹0 cr |
| 28 Aug '26 | 58.00 | 62.65 | 58.00 | 62.50 | +4.50 | +7.76% | 0.00 cr | 60.51 | 100.0% | ₹0 cr |
| 27 Aug '26 | 58.00 | 58.00 | 58.00 | 58.00 | +1.55 | +2.75% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 57.55 | 60.00 | 56.45 | 56.45 | −3.55 | −5.92% | 0.00 cr | 59.14 | 85.7% | ₹0 cr |
| 25 Aug '26 | 60.00 | 60.00 | 60.00 | 60.00 | −1.65 | −2.68% | 0.00 cr | 60.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 60.45 | 61.65 | 60.45 | 61.65 | +1.15 | +1.90% | 0.00 cr | 61.02 | 100.0% | ₹0 cr |
| 21 Aug '26 | 60.00 | 61.00 | 59.00 | 60.50 | +0.20 | +0.33% | 0.00 cr | 60.21 | 90.0% | ₹0 cr |
| 20 Aug '26 | 60.00 | 60.30 | 59.00 | 60.30 | +2.40 | +4.15% | 0.00 cr | 59.98 | 90.0% | ₹0 cr |
| 19 Aug '26 | 56.00 | 58.00 | 56.00 | 57.90 | −0.10 | −0.17% | 0.00 cr | 57.28 | 66.7% | ₹0 cr |
| 18 Aug '26 | 58.00 | 58.00 | 58.00 | 58.00 | −1.00 | −1.69% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 60.80 | 60.90 | 59.00 | 59.00 | −0.40 | −0.67% | 0.00 cr | 59.94 | 100.0% | ₹0 cr |
| 14 Aug '26 | 60.30 | 61.00 | 59.40 | 59.40 | −0.80 | −1.33% | 0.00 cr | 60.42 | 80.0% | ₹0 cr |
| 13 Aug '26 | 60.00 | 60.45 | 58.25 | 60.20 | +0.20 | +0.33% | 0.00 cr | 59.91 | 93.3% | ₹0 cr |
| 12 Aug '26 | 57.20 | 60.00 | 57.20 | 60.00 | +3.00 | +5.26% | 0.00 cr | 58.28 | 100.0% | ₹0 cr |
| 11 Aug '26 | 57.00 | 57.00 | 57.00 | 57.00 | −0.50 | −0.87% | 0.00 cr | 57.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 60.00 | 60.00 | 56.50 | 57.50 | −2.50 | −4.17% | 0.00 cr | 57.75 | 85.7% | ₹0 cr |
| 06 Aug '26 | 55.05 | 60.00 | 55.05 | 60.00 | +3.00 | +5.26% | 0.00 cr | 58.88 | 90.9% | ₹0 cr |
| 05 Aug '26 | 57.00 | 57.00 | 57.00 | 57.00 | −1.80 | −3.06% | 0.00 cr | 57.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 57.50 | 58.80 | 57.50 | 58.80 | +2.80 | +5.00% | 0.00 cr | 58.15 | 100.0% | ₹0 cr |
| 03 Aug '26 | 56.25 | 57.85 | 55.50 | 56.00 | −1.00 | −1.75% | 0.00 cr | 56.44 | 62.5% | ₹0 cr |
| 31 Jul '26 | 56.00 | 57.00 | 56.00 | 57.00 | +1.00 | +1.79% | 0.00 cr | 56.64 | 100.0% | ₹0 cr |
| 30 Jul '26 | 54.00 | 56.00 | 54.00 | 56.00 | +1.95 | +3.61% | 0.00 cr | 55.43 | 100.0% | ₹0 cr |
| 29 Jul '26 | 57.35 | 57.35 | 54.00 | 54.05 | −3.05 | −5.34% | 0.01 cr | 55.57 | 91.4% | ₹0 cr |
| 28 Jul '26 | 58.75 | 58.75 | 57.10 | 57.10 | −3.40 | −5.62% | 0.00 cr | 58.09 | 100.0% | ₹0 cr |
| 27 Jul '26 | 60.45 | 60.50 | 60.20 | 60.50 | +2.60 | +4.49% | 0.00 cr | 60.37 | 100.0% | ₹0 cr |
| 24 Jul '26 | 59.00 | 59.00 | 57.00 | 57.90 | −1.10 | −1.86% | 0.00 cr | 58.03 | 87.5% | ₹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.
