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 | 55.92 | 57.78 | 55.51 | 56.69 | +0.77 | +1.38% | 0.00 cr | 56.79 | 54.3% | ₹0 cr |
| 03 Sep '26 | 56.03 | 56.79 | 55.00 | 55.92 | −0.11 | −0.20% | 0.00 cr | 55.81 | 68.7% | ₹0 cr |
| 02 Sep '26 | 56.23 | 57.08 | 55.94 | 56.03 | −0.20 | −0.36% | 0.00 cr | 56.23 | 72.9% | ₹0 cr |
| 01 Sep '26 | 55.91 | 57.79 | 55.91 | 56.23 | −0.23 | −0.41% | 0.00 cr | 56.79 | 49.4% | ₹0 cr |
| 31 Aug '26 | 57.99 | 58.00 | 56.11 | 56.46 | −0.72 | −1.26% | 0.00 cr | 56.68 | 57.2% | ₹0 cr |
| 28 Aug '26 | 55.65 | 58.67 | 55.65 | 57.18 | +0.85 | +1.51% | 0.00 cr | 57.24 | 59.2% | ₹0 cr |
| 27 Aug '26 | 56.65 | 58.20 | 56.00 | 56.33 | −0.92 | −1.61% | 0.00 cr | 56.57 | 51.9% | ₹0 cr |
| 26 Aug '26 | 57.57 | 58.94 | 57.00 | 57.25 | −0.32 | −0.56% | 0.00 cr | 57.68 | 56.1% | ₹0 cr |
| 25 Aug '26 | 58.00 | 58.77 | 57.10 | 57.57 | +0.11 | +0.19% | 0.00 cr | 57.77 | 70.7% | ₹0 cr |
| 24 Aug '26 | 58.75 | 59.64 | 56.50 | 57.46 | −1.14 | −1.95% | 0.00 cr | 57.89 | 75.0% | ₹0 cr |
| 21 Aug '26 | 59.69 | 60.99 | 58.05 | 58.60 | −0.70 | −1.18% | 0.00 cr | 59.57 | 63.9% | ₹0 cr |
| 20 Aug '26 | 59.66 | 61.00 | 58.90 | 59.30 | −0.46 | −0.77% | 0.00 cr | 59.58 | 66.7% | ₹0 cr |
| 19 Aug '26 | 61.00 | 61.00 | 59.21 | 59.76 | −1.08 | −1.78% | 0.00 cr | 59.94 | 70.2% | ₹0 cr |
| 18 Aug '26 | 60.35 | 62.37 | 60.35 | 60.84 | −0.54 | −0.88% | 0.00 cr | 61.16 | 59.2% | ₹0 cr |
| 17 Aug '26 | 63.75 | 66.50 | 60.25 | 61.38 | −3.76 | −5.77% | 0.01 cr | 62.02 | 55.7% | ₹0 cr |
| 14 Aug '26 | 69.10 | 69.99 | 63.35 | 65.14 | −3.21 | −4.70% | 0.01 cr | 67.32 | 58.1% | ₹0 cr |
| 13 Aug '26 | 69.00 | 72.00 | 67.26 | 68.35 | +3.32 | +5.11% | 0.09 cr | 69.79 | 32.1% | ₹6 cr |
| 12 Aug '26 | 54.50 | 65.77 | 54.45 | 65.03 | +10.22 | +18.65% | 0.04 cr | 62.18 | 52.5% | ₹2 cr |
| 11 Aug '26 | 54.00 | 56.00 | 53.37 | 54.81 | +0.94 | +1.74% | 0.00 cr | 54.45 | 81.5% | ₹0 cr |
| 10 Aug '26 | 53.83 | 54.88 | 53.60 | 53.87 | +0.04 | +0.07% | 0.00 cr | 53.89 | 74.0% | ₹0 cr |
| 07 Aug '26 | 53.50 | 54.74 | 53.50 | 53.83 | +0.29 | +0.54% | 0.00 cr | 54.03 | 59.1% | ₹0 cr |
| 06 Aug '26 | 54.25 | 54.70 | 53.22 | 53.54 | −0.84 | −1.54% | 0.00 cr | 53.64 | 74.6% | ₹0 cr |
| 05 Aug '26 | 53.65 | 55.04 | 53.65 | 54.38 | −0.53 | −0.97% | 0.00 cr | 54.36 | 43.6% | ₹0 cr |
| 04 Aug '26 | 54.80 | 55.80 | 54.03 | 54.91 | +0.85 | +1.57% | 0.01 cr | 54.90 | 38.0% | ₹0 cr |
| 03 Aug '26 | 52.55 | 54.37 | 52.55 | 54.06 | +1.22 | +2.31% | 0.00 cr | 53.94 | 69.3% | ₹0 cr |
| 31 Jul '26 | 53.00 | 53.87 | 52.00 | 52.84 | −0.84 | −1.56% | 0.00 cr | 52.92 | 80.4% | ₹0 cr |
| 30 Jul '26 | 53.00 | 54.99 | 52.81 | 53.68 | +0.26 | +0.49% | 0.00 cr | 53.61 | 54.4% | ₹0 cr |
| 29 Jul '26 | 52.93 | 53.90 | 52.91 | 53.42 | +0.57 | +1.08% | 0.00 cr | 53.20 | 73.7% | ₹0 cr |
| 28 Jul '26 | 52.93 | 53.94 | 52.72 | 52.85 | −0.08 | −0.15% | 0.00 cr | 52.96 | 75.7% | ₹0 cr |
| 27 Jul '26 | 52.47 | 53.31 | 51.91 | 52.93 | +0.46 | +0.88% | 0.00 cr | 52.99 | 68.0% | ₹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.
