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 | 47.20 | 49.35 | 44.65 | 49.35 | +2.35 | +5.00% | 0.00 cr | 46.88 | 90.0% | ₹0 cr |
| 03 Sep '26 | 49.45 | 49.45 | 47.00 | 47.00 | −2.45 | −4.95% | 0.00 cr | 47.23 | 72.7% | ₹0 cr |
| 02 Sep '26 | 49.45 | 49.45 | 49.45 | 49.45 | −2.60 | −5.00% | 0.00 cr | 49.45 | 100.0% | ₹0 cr |
| 01 Sep '26 | 52.05 | 52.05 | 52.05 | 52.05 | −2.70 | −4.93% | 0.00 cr | 52.05 | 66.7% | ₹0 cr |
| 31 Aug '26 | 55.05 | 55.05 | 54.75 | 54.75 | −2.85 | −4.95% | 0.00 cr | 54.93 | 100.0% | ₹0 cr |
| 27 Aug '26 | 57.60 | 59.00 | 57.60 | 57.60 | −3.00 | −4.95% | 0.00 cr | 57.88 | 60.0% | ₹0 cr |
| 19 Aug '26 | 60.60 | 60.60 | 60.60 | 60.60 | −3.15 | −4.94% | 0.00 cr | 60.60 | 75.0% | ₹0 cr |
| 18 Aug '26 | 63.75 | 63.80 | 63.75 | 63.75 | −3.35 | −4.99% | 0.00 cr | 63.76 | 100.0% | ₹0 cr |
| 14 Aug '26 | 67.10 | 67.10 | 67.10 | 67.10 | −0.20 | −0.30% | 0.00 cr | 67.10 | 100.0% | ₹0 cr |
| 13 Aug '26 | 67.30 | 67.30 | 67.30 | 67.30 | −0.15 | −0.22% | 0.00 cr | 67.30 | 100.0% | ₹0 cr |
| 12 Aug '26 | 67.45 | 67.45 | 67.45 | 67.45 | −3.55 | −5.00% | 0.00 cr | 67.45 | 50.0% | ₹0 cr |
| 11 Aug '26 | 71.00 | 71.00 | 71.00 | 71.00 | +0.00 | +0.00% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 71.00 | 71.00 | 71.00 | 71.00 | +0.00 | +0.00% | 0.00 cr | 71.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 70.50 | 71.00 | 70.50 | 71.00 | −3.20 | −4.31% | 0.00 cr | 70.75 | 83.3% | ₹0 cr |
| 28 Jul '26 | 74.20 | 74.20 | 74.20 | 74.20 | −3.90 | −4.99% | 0.00 cr | 74.20 | 100.0% | ₹0 cr |
| 24 Jul '26 | 72.55 | 78.10 | 72.55 | 78.10 | +1.75 | +2.29% | 0.00 cr | 75.33 | 100.0% | ₹0 cr |
| 20 Jul '26 | 73.50 | 77.00 | 73.50 | 76.35 | +2.70 | +3.67% | 0.00 cr | 76.36 | 100.0% | ₹0 cr |
| 17 Jul '26 | 72.00 | 75.80 | 71.00 | 73.65 | +1.45 | +2.01% | 0.00 cr | 73.40 | 100.0% | ₹0 cr |
| 16 Jul '26 | 75.80 | 75.80 | 72.20 | 72.20 | −3.80 | −5.00% | 0.00 cr | 73.55 | 75.0% | ₹0 cr |
| 15 Jul '26 | 76.00 | 76.00 | 74.05 | 76.00 | −1.90 | −2.44% | 0.00 cr | 74.83 | 80.0% | ₹0 cr |
| 14 Jul '26 | 78.00 | 82.00 | 77.90 | 77.90 | −4.10 | −5.00% | 0.00 cr | 79.65 | 92.9% | ₹0 cr |
| 13 Jul '26 | 75.05 | 82.00 | 75.05 | 82.00 | +3.00 | +3.80% | 0.00 cr | 80.53 | 100.0% | ₹0 cr |
| 08 Jul '26 | 78.40 | 79.00 | 78.40 | 79.00 | +0.00 | +0.00% | 0.00 cr | 78.69 | 100.0% | ₹0 cr |
| 07 Jul '26 | 79.00 | 79.00 | 79.00 | 79.00 | +3.50 | +4.64% | 0.00 cr | 79.00 | 100.0% | ₹0 cr |
| 06 Jul '26 | 71.50 | 75.50 | 71.50 | 75.50 | +3.50 | +4.86% | 0.00 cr | 72.75 | 100.0% | ₹0 cr |
| 03 Jul '26 | 65.40 | 72.00 | 65.40 | 72.00 | +3.20 | +4.65% | 0.00 cr | 70.89 | 91.7% | ₹0 cr |
| 02 Jul '26 | 68.70 | 68.80 | 68.65 | 68.80 | +3.25 | +4.96% | 0.00 cr | 68.74 | 100.0% | ₹0 cr |
| 01 Jul '26 | 65.60 | 65.60 | 65.55 | 65.55 | −3.45 | −5.00% | 0.00 cr | 65.57 | 66.7% | ₹0 cr |
| 29 Jun '26 | 67.00 | 69.00 | 67.00 | 69.00 | +2.00 | +2.99% | 0.00 cr | 68.33 | 100.0% | ₹0 cr |
| 24 Jun '26 | 69.95 | 69.95 | 67.00 | 67.00 | +0.35 | +0.53% | 0.00 cr | 68.97 | 100.0% | ₹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.
