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 | 56.10 | 61.20 | 55.40 | 58.47 | +2.53 | +4.52% | 0.74 cr | 58.27 | 25.4% | ₹43 cr |
| 03 Sep '26 | 56.80 | 57.24 | 55.85 | 55.94 | −0.73 | −1.29% | 0.09 cr | 56.24 | 58.2% | ₹5 cr |
| 02 Sep '26 | 55.80 | 57.85 | 55.50 | 56.67 | +0.64 | +1.14% | 0.44 cr | 56.62 | 23.2% | ₹25 cr |
| 01 Sep '26 | 58.00 | 58.10 | 55.80 | 56.03 | −2.02 | −3.48% | 0.12 cr | 56.29 | 39.1% | ₹7 cr |
| 31 Aug '26 | 58.30 | 59.20 | 57.20 | 58.05 | −0.15 | −0.26% | 0.13 cr | 58.40 | 25.4% | ₹8 cr |
| 28 Aug '26 | 57.70 | 59.00 | 57.25 | 58.20 | +0.50 | +0.87% | 0.09 cr | 58.23 | 34.9% | ₹5 cr |
| 27 Aug '26 | 59.20 | 59.30 | 57.00 | 57.70 | −0.70 | −1.20% | 0.08 cr | 57.91 | 48.5% | ₹4 cr |
| 26 Aug '26 | 56.35 | 59.25 | 56.00 | 58.40 | +2.10 | +3.73% | 0.20 cr | 58.38 | 41.0% | ₹12 cr |
| 25 Aug '26 | 57.50 | 58.00 | 55.00 | 56.30 | −1.40 | −2.43% | 0.15 cr | 56.35 | 48.5% | ₹9 cr |
| 24 Aug '26 | 58.35 | 59.60 | 57.10 | 57.70 | −0.60 | −1.03% | 0.08 cr | 57.99 | 49.0% | ₹5 cr |
| 21 Aug '26 | 58.20 | 59.75 | 57.55 | 58.30 | +0.10 | +0.17% | 0.18 cr | 58.72 | 24.6% | ₹11 cr |
| 20 Aug '26 | 60.20 | 60.75 | 57.60 | 58.20 | −1.55 | −2.59% | 0.10 cr | 59.08 | 47.1% | ₹6 cr |
| 19 Aug '26 | 59.60 | 60.85 | 59.10 | 59.75 | +0.00 | +0.00% | 0.20 cr | 60.23 | 22.7% | ₹12 cr |
| 18 Aug '26 | 60.35 | 61.75 | 59.05 | 59.75 | −0.60 | −0.99% | 0.16 cr | 60.28 | 36.4% | ₹9 cr |
| 17 Aug '26 | 60.95 | 62.90 | 60.05 | 60.35 | −0.45 | −0.74% | 0.20 cr | 61.57 | 19.2% | ₹12 cr |
| 14 Aug '26 | 59.60 | 63.00 | 59.55 | 60.80 | +0.95 | +1.59% | 0.10 cr | 61.25 | 32.7% | ₹6 cr |
| 13 Aug '26 | 61.25 | 61.35 | 59.45 | 59.85 | −1.40 | −2.29% | 0.11 cr | 60.28 | 47.0% | ₹7 cr |
| 12 Aug '26 | 64.00 | 64.40 | 60.00 | 61.25 | −0.45 | −0.73% | 0.31 cr | 63.04 | 31.5% | ₹20 cr |
| 11 Aug '26 | 62.10 | 65.55 | 61.20 | 61.70 | −0.40 | −0.64% | 0.46 cr | 63.74 | 31.4% | ₹29 cr |
| 10 Aug '26 | 61.00 | 64.25 | 60.95 | 62.10 | +1.15 | +1.89% | 0.27 cr | 62.87 | 33.3% | ₹17 cr |
| 07 Aug '26 | 63.75 | 64.00 | 60.55 | 60.95 | −2.85 | −4.47% | 0.23 cr | 62.04 | 34.3% | ₹14 cr |
| 06 Aug '26 | 66.00 | 66.70 | 59.70 | 63.80 | −2.10 | −3.19% | 0.72 cr | 63.49 | 28.6% | ₹46 cr |
| 05 Aug '26 | 59.70 | 68.85 | 58.95 | 65.90 | +8.49 | +14.78% | 1.71 cr | 66.58 | 12.5% | ₹114 cr |
| 04 Aug '26 | 56.40 | 58.10 | 56.10 | 57.42 | +1.38 | +2.45% | 0.26 cr | 57.33 | 47.3% | ₹15 cr |
| 03 Aug '26 | 56.31 | 57.42 | 55.48 | 56.04 | +0.71 | +1.29% | 0.28 cr | 56.63 | 51.3% | ₹16 cr |
| 31 Jul '26 | 56.58 | 57.20 | 54.83 | 55.33 | −1.25 | −2.22% | 0.10 cr | 56.11 | 51.1% | ₹6 cr |
| 30 Jul '26 | 55.99 | 57.10 | 55.99 | 56.58 | +0.59 | +1.05% | 0.11 cr | 56.56 | 44.0% | ₹6 cr |
| 29 Jul '26 | 56.80 | 56.80 | 55.51 | 55.99 | −0.13 | −0.23% | 0.06 cr | 56.10 | 49.3% | ₹3 cr |
| 28 Jul '26 | 55.00 | 58.45 | 53.50 | 56.12 | +0.89 | +1.61% | 0.58 cr | 56.94 | 21.4% | ₹33 cr |
| 27 Jul '26 | 53.40 | 56.03 | 53.40 | 55.23 | +2.19 | +4.13% | 0.32 cr | 55.21 | 23.8% | ₹17 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.
