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 | 52.70 | 52.70 | 52.70 | 52.70 | −1.30 | −2.41% | 0.00 cr | 52.70 | 100.0% | ₹0 cr |
| 03 Sep '26 | 52.95 | 54.00 | 52.95 | 54.00 | +1.05 | +1.98% | 0.00 cr | 53.59 | 100.0% | ₹0 cr |
| 02 Sep '26 | 53.25 | 53.30 | 52.95 | 52.95 | +0.55 | +1.05% | 0.00 cr | 53.17 | 100.0% | ₹0 cr |
| 01 Sep '26 | 54.15 | 54.15 | 51.45 | 52.40 | −1.75 | −3.23% | 0.01 cr | 51.74 | 91.4% | ₹1 cr |
| 31 Aug '26 | 55.00 | 55.00 | 54.15 | 54.15 | −2.85 | −5.00% | 0.00 cr | 54.53 | 95.7% | ₹0 cr |
| 28 Aug '26 | 56.95 | 57.35 | 56.95 | 57.00 | +2.35 | +4.30% | 0.00 cr | 57.09 | 100.0% | ₹0 cr |
| 27 Aug '26 | 56.95 | 56.95 | 54.65 | 54.65 | −0.40 | −0.73% | 0.00 cr | 55.80 | 100.0% | ₹0 cr |
| 26 Aug '26 | 55.05 | 55.05 | 55.05 | 55.05 | −1.85 | −3.25% | 0.00 cr | 55.05 | 100.0% | ₹0 cr |
| 25 Aug '26 | 56.60 | 56.95 | 54.50 | 56.90 | +1.95 | +3.55% | 0.00 cr | 54.91 | 100.0% | ₹0 cr |
| 24 Aug '26 | 54.00 | 54.95 | 54.00 | 54.95 | +0.45 | +0.83% | 0.00 cr | 54.48 | 100.0% | ₹0 cr |
| 21 Aug '26 | 53.60 | 54.50 | 53.60 | 54.50 | −0.10 | −0.18% | 0.00 cr | 54.20 | 100.0% | ₹0 cr |
| 20 Aug '26 | 52.40 | 54.60 | 52.30 | 54.60 | +0.00 | +0.00% | 0.00 cr | 53.23 | 70.0% | ₹0 cr |
| 19 Aug '26 | 54.00 | 54.75 | 54.00 | 54.60 | −0.50 | −0.91% | 0.00 cr | 54.45 | 66.7% | ₹0 cr |
| 18 Aug '26 | 56.00 | 57.55 | 55.10 | 55.10 | −0.90 | −1.61% | 0.00 cr | 56.23 | 69.2% | ₹0 cr |
| 17 Aug '26 | 51.95 | 56.30 | 51.80 | 56.00 | +1.65 | +3.04% | 0.00 cr | 53.56 | 88.2% | ₹0 cr |
| 14 Aug '26 | 57.25 | 57.25 | 54.35 | 54.35 | −2.85 | −4.98% | 0.00 cr | 54.81 | 100.0% | ₹0 cr |
| 13 Aug '26 | 57.30 | 57.35 | 57.20 | 57.20 | −3.00 | −4.98% | 0.00 cr | 57.24 | 71.4% | ₹0 cr |
| 11 Aug '26 | 60.25 | 60.25 | 60.20 | 60.20 | −3.15 | −4.97% | 0.00 cr | 60.22 | 88.9% | ₹0 cr |
| 10 Aug '26 | 62.50 | 63.35 | 62.50 | 63.35 | −0.15 | −0.24% | 0.00 cr | 62.93 | 100.0% | ₹0 cr |
| 07 Aug '26 | 65.30 | 65.30 | 63.00 | 63.50 | +1.30 | +2.09% | 0.00 cr | 64.23 | 92.9% | ₹0 cr |
| 06 Aug '26 | 62.20 | 62.20 | 62.20 | 62.20 | +2.95 | +4.98% | 0.00 cr | 62.20 | 100.0% | ₹0 cr |
| 05 Aug '26 | 59.50 | 59.50 | 58.00 | 59.25 | +2.55 | +4.50% | 0.00 cr | 59.15 | 100.0% | ₹0 cr |
| 04 Aug '26 | 56.60 | 56.70 | 56.00 | 56.70 | +2.70 | +5.00% | 0.00 cr | 56.35 | 83.3% | ₹0 cr |
| 03 Aug '26 | 55.00 | 55.00 | 54.00 | 54.00 | +0.50 | +0.93% | 0.00 cr | 54.29 | 100.0% | ₹0 cr |
| 31 Jul '26 | 55.00 | 55.00 | 53.50 | 53.50 | −2.50 | −4.46% | 0.00 cr | 54.04 | 100.0% | ₹0 cr |
| 30 Jul '26 | 55.30 | 56.00 | 55.10 | 56.00 | −2.00 | −3.45% | 0.00 cr | 55.32 | 90.0% | ₹0 cr |
| 27 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | −0.25 | −0.43% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 58.25 | 58.25 | 58.25 | 58.25 | +0.10 | +0.17% | 0.00 cr | 58.25 | 100.0% | ₹0 cr |
| 22 Jul '26 | 58.30 | 58.30 | 58.15 | 58.15 | −3.05 | −4.98% | 0.00 cr | 58.19 | 83.3% | ₹0 cr |
| 21 Jul '26 | 61.20 | 61.20 | 61.20 | 61.20 | +2.20 | +3.73% | 0.00 cr | 61.20 | 100.0% | ₹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.
