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 | 61.00 | 62.49 | 60.01 | 60.79 | +0.76 | +1.27% | 0.00 cr | 60.99 | 71.4% | ₹0 cr |
| 03 Sep '26 | 60.60 | 60.60 | 59.12 | 60.03 | −0.57 | −0.94% | 0.00 cr | 59.75 | 89.8% | ₹0 cr |
| 02 Sep '26 | 61.20 | 62.39 | 60.01 | 60.60 | −2.32 | −3.69% | 0.00 cr | 60.75 | 58.5% | ₹0 cr |
| 01 Sep '26 | 61.99 | 65.60 | 61.30 | 62.92 | +2.76 | +4.59% | 0.01 cr | 63.95 | 63.1% | ₹0 cr |
| 31 Aug '26 | 57.00 | 61.30 | 57.00 | 60.16 | +2.11 | +3.63% | 0.00 cr | 59.76 | 73.7% | ₹0 cr |
| 28 Aug '26 | 58.59 | 59.97 | 56.00 | 58.05 | +0.91 | +1.59% | 0.00 cr | 58.33 | 88.6% | ₹0 cr |
| 27 Aug '26 | 57.92 | 58.00 | 56.65 | 57.14 | −0.78 | −1.35% | 0.00 cr | 57.09 | 99.2% | ₹0 cr |
| 26 Aug '26 | 56.33 | 60.01 | 56.33 | 57.92 | +1.58 | +2.80% | 0.00 cr | 58.72 | 88.5% | ₹0 cr |
| 25 Aug '26 | 56.96 | 56.96 | 56.20 | 56.34 | −0.34 | −0.60% | 0.00 cr | 56.27 | 55.3% | ₹0 cr |
| 24 Aug '26 | 55.70 | 57.50 | 55.70 | 56.68 | −0.64 | −1.12% | 0.00 cr | 57.00 | 78.8% | ₹0 cr |
| 21 Aug '26 | 58.65 | 58.89 | 56.62 | 57.32 | −0.28 | −0.49% | 0.00 cr | 57.77 | 95.5% | ₹0 cr |
| 20 Aug '26 | 57.21 | 58.95 | 56.66 | 57.60 | +1.23 | +2.18% | 0.00 cr | 57.42 | 55.4% | ₹0 cr |
| 19 Aug '26 | 58.93 | 58.93 | 56.00 | 56.37 | −2.27 | −3.87% | 0.00 cr | 57.16 | 83.5% | ₹0 cr |
| 18 Aug '26 | 57.94 | 59.99 | 56.31 | 58.64 | +0.98 | +1.70% | 0.00 cr | 58.34 | 73.2% | ₹0 cr |
| 17 Aug '26 | 56.76 | 58.89 | 56.50 | 57.66 | +1.42 | +2.52% | 0.00 cr | 57.18 | 77.2% | ₹0 cr |
| 14 Aug '26 | 57.72 | 57.72 | 56.01 | 56.24 | −1.20 | −2.09% | 0.00 cr | 57.39 | 89.8% | ₹0 cr |
| 13 Aug '26 | 58.72 | 59.11 | 56.00 | 57.44 | −0.99 | −1.69% | 0.00 cr | 58.33 | 81.1% | ₹0 cr |
| 12 Aug '26 | 60.00 | 60.00 | 58.00 | 58.43 | −1.22 | −2.05% | 0.00 cr | 58.63 | 75.7% | ₹0 cr |
| 11 Aug '26 | 60.63 | 61.88 | 59.01 | 59.65 | −0.97 | −1.60% | 0.00 cr | 60.14 | 72.7% | ₹0 cr |
| 10 Aug '26 | 62.69 | 62.69 | 60.00 | 60.62 | +0.40 | +0.66% | 0.00 cr | 61.41 | 82.7% | ₹0 cr |
| 07 Aug '26 | 59.55 | 61.08 | 59.55 | 60.22 | +1.37 | +2.33% | 0.00 cr | 60.27 | 82.2% | ₹0 cr |
| 06 Aug '26 | 59.60 | 61.20 | 58.50 | 58.85 | −0.47 | −0.79% | 0.00 cr | 59.87 | 74.0% | ₹0 cr |
| 05 Aug '26 | 60.80 | 61.70 | 56.55 | 59.32 | −1.82 | −2.98% | 0.00 cr | 59.45 | 76.1% | ₹0 cr |
| 04 Aug '26 | 60.23 | 61.90 | 59.20 | 61.14 | +0.27 | +0.44% | 0.00 cr | 60.77 | 93.7% | ₹0 cr |
| 03 Aug '26 | 61.70 | 62.00 | 59.60 | 60.87 | +0.03 | +0.05% | 0.00 cr | 60.75 | 68.3% | ₹0 cr |
| 31 Jul '26 | 59.42 | 61.20 | 59.02 | 60.84 | +1.71 | +2.89% | 0.00 cr | 60.68 | 69.5% | ₹0 cr |
| 30 Jul '26 | 57.00 | 61.00 | 56.29 | 59.13 | +2.06 | +3.61% | 0.00 cr | 59.10 | 75.9% | ₹0 cr |
| 29 Jul '26 | 58.18 | 58.71 | 55.52 | 57.07 | −0.83 | −1.43% | 0.00 cr | 58.22 | 78.7% | ₹0 cr |
| 28 Jul '26 | 58.32 | 58.61 | 57.00 | 57.90 | +1.10 | +1.94% | 0.00 cr | 58.15 | 52.9% | ₹0 cr |
| 27 Jul '26 | 58.78 | 59.80 | 55.51 | 56.80 | −0.71 | −1.23% | 0.00 cr | 58.16 | 73.7% | ₹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.
