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 | 53.00 | 53.00 | 50.79 | 51.71 | +0.14 | +0.27% | 0.00 cr | 51.48 | 55.4% | ₹0 cr |
| 03 Sep '26 | 51.50 | 53.35 | 50.05 | 51.57 | +0.89 | +1.76% | 0.00 cr | 51.20 | 43.6% | ₹0 cr |
| 02 Sep '26 | 50.20 | 50.90 | 49.96 | 50.68 | −0.24 | −0.47% | 0.00 cr | 50.26 | 61.6% | ₹0 cr |
| 01 Sep '26 | 51.30 | 51.30 | 50.03 | 50.92 | +0.78 | +1.56% | 0.00 cr | 50.50 | 43.8% | ₹0 cr |
| 31 Aug '26 | 51.00 | 52.77 | 49.83 | 50.14 | −1.58 | −3.05% | 0.00 cr | 50.58 | 63.1% | ₹0 cr |
| 28 Aug '26 | 51.49 | 52.50 | 50.71 | 51.72 | +0.19 | +0.37% | 0.00 cr | 51.51 | 51.8% | ₹0 cr |
| 27 Aug '26 | 50.90 | 51.89 | 49.71 | 51.53 | +0.32 | +0.62% | 0.00 cr | 50.52 | 75.6% | ₹0 cr |
| 26 Aug '26 | 54.00 | 54.00 | 49.58 | 51.21 | −0.51 | −0.99% | 0.01 cr | 50.58 | 85.2% | ₹1 cr |
| 25 Aug '26 | 57.00 | 57.00 | 50.03 | 51.72 | +0.80 | +1.57% | 0.01 cr | 52.21 | 72.8% | ₹0 cr |
| 24 Aug '26 | 50.25 | 52.00 | 50.25 | 50.92 | −1.09 | −2.10% | 0.01 cr | 50.72 | 62.6% | ₹0 cr |
| 21 Aug '26 | 52.00 | 54.90 | 51.60 | 52.01 | −1.63 | −3.04% | 0.00 cr | 52.47 | 66.4% | ₹0 cr |
| 20 Aug '26 | 53.04 | 54.95 | 52.70 | 53.64 | +0.13 | +0.24% | 0.00 cr | 53.93 | 46.1% | ₹0 cr |
| 19 Aug '26 | 52.55 | 55.48 | 52.00 | 53.51 | −1.16 | −2.12% | 0.00 cr | 53.82 | 82.4% | ₹0 cr |
| 18 Aug '26 | 54.70 | 56.24 | 51.61 | 54.67 | +1.16 | +2.17% | 0.00 cr | 54.20 | 67.6% | ₹0 cr |
| 17 Aug '26 | 51.97 | 54.02 | 50.12 | 53.51 | +2.45 | +4.80% | 0.00 cr | 52.16 | 54.4% | ₹0 cr |
| 14 Aug '26 | 52.49 | 52.49 | 50.11 | 51.06 | +0.30 | +0.59% | 0.00 cr | 51.14 | 44.4% | ₹0 cr |
| 13 Aug '26 | 50.50 | 52.88 | 50.15 | 50.76 | −0.99 | −1.91% | 0.00 cr | 51.20 | 47.8% | ₹0 cr |
| 12 Aug '26 | 56.80 | 56.80 | 50.11 | 51.75 | −0.57 | −1.09% | 0.00 cr | 51.79 | 46.5% | ₹0 cr |
| 11 Aug '26 | 56.90 | 56.90 | 51.02 | 52.32 | +0.14 | +0.27% | 0.00 cr | 52.46 | 38.7% | ₹0 cr |
| 10 Aug '26 | 57.40 | 57.40 | 51.17 | 52.18 | −4.59 | −8.09% | 0.01 cr | 53.21 | 61.5% | ₹0 cr |
| 07 Aug '26 | 58.00 | 58.00 | 55.00 | 56.77 | −0.01 | −0.02% | 0.00 cr | 56.23 | 57.6% | ₹0 cr |
| 06 Aug '26 | 57.80 | 57.80 | 54.93 | 56.78 | +0.19 | +0.34% | 0.01 cr | 56.50 | 59.1% | ₹0 cr |
| 05 Aug '26 | 56.30 | 57.50 | 55.96 | 56.59 | +0.74 | +1.32% | 0.01 cr | 56.62 | 52.0% | ₹0 cr |
| 04 Aug '26 | 58.00 | 58.00 | 55.22 | 55.85 | +0.79 | +1.43% | 0.00 cr | 56.40 | 65.8% | ₹0 cr |
| 03 Aug '26 | 58.97 | 58.97 | 53.25 | 55.06 | +2.83 | +5.42% | 0.00 cr | 55.20 | 65.1% | ₹0 cr |
| 31 Jul '26 | 53.49 | 53.50 | 51.53 | 52.23 | −0.25 | −0.48% | 0.00 cr | 52.54 | — | ₹0 cr |
| 30 Jul '26 | 51.50 | 53.00 | 51.50 | 52.48 | +0.58 | +1.12% | 0.00 cr | 52.01 | — | ₹0 cr |
| 29 Jul '26 | 51.62 | 53.50 | 50.21 | 51.90 | −0.25 | −0.48% | 0.00 cr | 52.24 | — | ₹0 cr |
| 28 Jul '26 | 53.89 | 53.89 | 50.50 | 52.15 | +0.10 | +0.19% | 0.00 cr | 52.73 | — | ₹0 cr |
| 27 Jul '26 | 54.72 | 54.72 | 51.99 | 52.05 | −2.67 | −4.88% | 0.00 cr | 52.36 | — | ₹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.
