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 | 55.55 | 55.55 | 55.55 | 55.55 | +2.50 | +4.71% | 0.00 cr | 55.55 | 100.0% | ₹0 cr |
| 01 Sep '26 | 53.05 | 53.05 | 53.05 | 53.05 | −2.75 | −4.93% | 0.00 cr | 53.05 | 50.0% | ₹0 cr |
| 31 Aug '26 | 57.00 | 57.00 | 55.80 | 55.80 | −2.90 | −4.94% | 0.00 cr | 56.40 | 100.0% | ₹0 cr |
| 28 Aug '26 | 56.00 | 58.70 | 56.00 | 58.70 | +2.70 | +4.82% | 0.00 cr | 57.56 | 100.0% | ₹0 cr |
| 27 Aug '26 | 56.70 | 56.70 | 56.00 | 56.00 | +2.00 | +3.70% | 0.00 cr | 56.35 | 100.0% | ₹0 cr |
| 26 Aug '26 | 53.95 | 54.00 | 53.95 | 54.00 | +2.55 | +4.96% | 0.00 cr | 53.98 | 100.0% | ₹0 cr |
| 25 Aug '26 | 51.45 | 51.45 | 51.45 | 51.45 | +2.45 | +5.00% | 0.00 cr | 51.45 | 100.0% | ₹0 cr |
| 24 Aug '26 | 49.50 | 49.50 | 49.00 | 49.00 | −0.30 | −0.61% | 0.00 cr | 49.38 | 100.0% | ₹0 cr |
| 21 Aug '26 | 49.30 | 49.30 | 49.30 | 49.30 | +0.30 | +0.61% | 0.00 cr | 49.30 | 100.0% | ₹0 cr |
| 17 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | −1.00 | −2.00% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 50.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.00 | +0.00% | 0.00 cr | 50.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 48.20 | 50.00 | 48.20 | 50.00 | +0.20 | +0.40% | 0.00 cr | 49.10 | 50.0% | ₹0 cr |
| 05 Aug '26 | 50.90 | 50.90 | 49.40 | 49.80 | −1.25 | −2.45% | 0.00 cr | 50.47 | 83.3% | ₹0 cr |
| 04 Aug '26 | 52.00 | 52.00 | 51.05 | 51.05 | −2.65 | −4.93% | 0.00 cr | 51.30 | 75.0% | ₹0 cr |
| 31 Jul '26 | 53.70 | 53.70 | 53.70 | 53.70 | +0.00 | +0.00% | 0.00 cr | 53.70 | 100.0% | ₹0 cr |
| 29 Jul '26 | 53.70 | 53.70 | 53.70 | 53.70 | +0.00 | +0.00% | 0.00 cr | 53.70 | 100.0% | ₹0 cr |
| 28 Jul '26 | 52.30 | 53.70 | 52.30 | 53.70 | +1.35 | +2.58% | 0.00 cr | 53.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 52.35 | 52.35 | 52.35 | 52.35 | +0.00 | +0.00% | 0.00 cr | 52.35 | 100.0% | ₹0 cr |
| 24 Jul '26 | 52.35 | 52.35 | 52.35 | 52.35 | −2.75 | −4.99% | 0.00 cr | 52.35 | 100.0% | ₹0 cr |
| 21 Jul '26 | 55.10 | 55.10 | 55.10 | 55.10 | −2.90 | −5.00% | 0.00 cr | 55.10 | 60.0% | ₹0 cr |
| 20 Jul '26 | 56.15 | 58.00 | 56.15 | 58.00 | −0.50 | −0.85% | 0.00 cr | 57.83 | 100.0% | ₹0 cr |
| 17 Jul '26 | 56.90 | 58.50 | 56.90 | 58.50 | −1.30 | −2.17% | 0.00 cr | 57.43 | 66.7% | ₹0 cr |
| 13 Jul '26 | 61.65 | 61.65 | 59.80 | 59.80 | −3.10 | −4.93% | 0.00 cr | 60.73 | 100.0% | ₹0 cr |
| 10 Jul '26 | 62.90 | 62.90 | 62.90 | 62.90 | +2.95 | +4.92% | 0.00 cr | 62.90 | 100.0% | ₹0 cr |
| 08 Jul '26 | 62.95 | 63.00 | 57.75 | 59.95 | −0.80 | −1.32% | 0.00 cr | 60.62 | 69.2% | ₹0 cr |
| 07 Jul '26 | 61.00 | 61.00 | 60.50 | 60.75 | −1.40 | −2.25% | 0.00 cr | 60.96 | 94.4% | ₹0 cr |
| 06 Jul '26 | 66.20 | 66.20 | 62.00 | 62.15 | −1.35 | −2.13% | 0.00 cr | 64.52 | 87.5% | ₹0 cr |
| 03 Jul '26 | 63.50 | 63.60 | 60.55 | 63.50 | +2.90 | +4.79% | 0.00 cr | 63.38 | 50.0% | ₹0 cr |
| 02 Jul '26 | 60.60 | 60.60 | 60.55 | 60.60 | +2.85 | +4.94% | 0.00 cr | 60.59 | 87.5% | ₹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.
