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 | 59.45 | 59.45 | 57.93 | 58.28 | −0.37 | −0.63% | 0.00 cr | 58.34 | 66.3% | ₹0 cr |
| 03 Sep '26 | 57.93 | 59.50 | 57.93 | 58.65 | +0.72 | +1.24% | 0.00 cr | 58.68 | 63.5% | ₹0 cr |
| 02 Sep '26 | 56.00 | 58.25 | 54.91 | 57.93 | +2.45 | +4.42% | 0.01 cr | 57.27 | 66.2% | ₹0 cr |
| 01 Sep '26 | 54.18 | 55.80 | 54.14 | 55.48 | +1.44 | +2.66% | 0.00 cr | 55.08 | 62.1% | ₹0 cr |
| 31 Aug '26 | 54.13 | 54.99 | 53.50 | 54.04 | −0.10 | −0.18% | 0.00 cr | 54.05 | 63.3% | ₹0 cr |
| 28 Aug '26 | 53.75 | 55.00 | 53.51 | 54.14 | −0.83 | −1.51% | 0.00 cr | 54.13 | 64.0% | ₹0 cr |
| 27 Aug '26 | 56.00 | 56.00 | 53.86 | 54.97 | +0.01 | +0.02% | 0.00 cr | 54.68 | 53.7% | ₹0 cr |
| 26 Aug '26 | 55.07 | 55.95 | 53.60 | 54.96 | +0.16 | +0.29% | 0.00 cr | 55.02 | 44.4% | ₹0 cr |
| 25 Aug '26 | 53.00 | 55.00 | 53.00 | 54.80 | +1.25 | +2.33% | 0.00 cr | 54.13 | 54.0% | ₹0 cr |
| 24 Aug '26 | 57.00 | 57.00 | 52.88 | 53.55 | −2.11 | −3.79% | 0.01 cr | 53.80 | 52.8% | ₹0 cr |
| 21 Aug '26 | 55.85 | 56.50 | 54.61 | 55.66 | −0.19 | −0.34% | 0.01 cr | 55.94 | 61.3% | ₹1 cr |
| 20 Aug '26 | 55.85 | 57.50 | 55.11 | 55.85 | +0.00 | +0.00% | 0.01 cr | 56.11 | 53.6% | ₹1 cr |
| 19 Aug '26 | 55.50 | 56.47 | 55.15 | 55.85 | +1.01 | +1.84% | 0.00 cr | 55.84 | 54.2% | ₹0 cr |
| 18 Aug '26 | 56.95 | 56.95 | 53.66 | 54.84 | −1.62 | −2.87% | 0.01 cr | 55.05 | 62.6% | ₹0 cr |
| 17 Aug '26 | 59.90 | 59.98 | 55.86 | 56.46 | −2.34 | −3.98% | 0.01 cr | 57.30 | 57.1% | ₹1 cr |
| 14 Aug '26 | 61.90 | 61.90 | 58.00 | 58.80 | −2.03 | −3.34% | 0.00 cr | 59.60 | 60.9% | ₹0 cr |
| 13 Aug '26 | 61.29 | 61.50 | 58.50 | 60.83 | +0.16 | +0.26% | 0.01 cr | 60.05 | 60.0% | ₹0 cr |
| 12 Aug '26 | 60.90 | 63.80 | 57.99 | 60.67 | +0.67 | +1.12% | 0.01 cr | 60.69 | 41.8% | ₹1 cr |
| 11 Aug '26 | 66.84 | 66.84 | 60.00 | 60.00 | −6.66 | −9.99% | 0.03 cr | 61.74 | 69.0% | ₹2 cr |
| 10 Aug '26 | 71.00 | 71.73 | 66.66 | 66.66 | −7.40 | −9.99% | 0.06 cr | 67.70 | 36.3% | ₹4 cr |
| 07 Aug '26 | 65.95 | 74.06 | 65.95 | 74.06 | +12.34 | +19.99% | 0.18 cr | 71.35 | 32.1% | ₹13 cr |
| 06 Aug '26 | 55.00 | 61.81 | 51.49 | 61.72 | +10.21 | +19.82% | 0.03 cr | 58.58 | 61.3% | ₹2 cr |
| 05 Aug '26 | 49.21 | 52.50 | 49.12 | 51.51 | +1.78 | +3.58% | 0.00 cr | 51.13 | 84.5% | ₹0 cr |
| 04 Aug '26 | 50.00 | 50.74 | 49.65 | 49.73 | −0.24 | −0.48% | 0.00 cr | 49.82 | 97.1% | ₹0 cr |
| 03 Aug '26 | 49.71 | 50.48 | 48.50 | 49.97 | +0.26 | +0.52% | 0.00 cr | 49.86 | 67.8% | ₹0 cr |
| 31 Jul '26 | 48.08 | 49.98 | 47.43 | 49.71 | +0.45 | +0.91% | 0.00 cr | 49.02 | 65.3% | ₹0 cr |
| 30 Jul '26 | 49.00 | 50.83 | 46.55 | 49.26 | −0.58 | −1.16% | 0.00 cr | 49.12 | 63.5% | ₹0 cr |
| 29 Jul '26 | 49.90 | 50.84 | 49.01 | 49.84 | +0.53 | +1.07% | 0.00 cr | 49.83 | 64.0% | ₹0 cr |
| 28 Jul '26 | 50.94 | 51.74 | 47.50 | 49.31 | −1.63 | −3.20% | 0.00 cr | 49.78 | 75.8% | ₹0 cr |
| 27 Jul '26 | 50.31 | 52.75 | 49.11 | 50.94 | +0.31 | +0.61% | 0.00 cr | 50.96 | 56.6% | ₹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.
