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 | 58.61 | 62.86 | 57.60 | 62.81 | +3.61 | +6.10% | 0.00 cr | 60.36 | 88.4% | ₹0 cr |
| 03 Sep '26 | 58.20 | 59.20 | 58.20 | 59.20 | +1.07 | +1.84% | 0.00 cr | 59.13 | 94.7% | ₹0 cr |
| 02 Sep '26 | 59.60 | 59.60 | 58.10 | 58.13 | −1.66 | −2.78% | 0.00 cr | 58.42 | 69.2% | ₹0 cr |
| 01 Sep '26 | 59.16 | 59.98 | 58.10 | 59.79 | +0.66 | +1.12% | 0.00 cr | 59.05 | 72.4% | ₹0 cr |
| 31 Aug '26 | 62.94 | 62.94 | 59.00 | 59.13 | −1.56 | −2.57% | 0.00 cr | 60.30 | 75.5% | ₹0 cr |
| 28 Aug '26 | 61.00 | 61.90 | 59.00 | 60.69 | −0.31 | −0.51% | 0.00 cr | 60.66 | 79.2% | ₹0 cr |
| 27 Aug '26 | 63.50 | 63.50 | 60.50 | 61.00 | −1.65 | −2.63% | 0.00 cr | 61.38 | 93.6% | ₹0 cr |
| 26 Aug '26 | 61.66 | 63.68 | 61.66 | 62.65 | +0.90 | +1.46% | 0.00 cr | 62.82 | 93.8% | ₹0 cr |
| 25 Aug '26 | 63.50 | 63.50 | 61.50 | 61.75 | −1.25 | −1.98% | 0.00 cr | 62.18 | 68.5% | ₹0 cr |
| 24 Aug '26 | 62.92 | 63.90 | 61.66 | 63.00 | +0.08 | +0.13% | 0.00 cr | 62.94 | 91.7% | ₹0 cr |
| 21 Aug '26 | 61.80 | 62.99 | 61.80 | 62.92 | +1.12 | +1.81% | 0.00 cr | 62.87 | 95.0% | ₹0 cr |
| 20 Aug '26 | 63.24 | 63.24 | 61.70 | 61.80 | +0.09 | +0.15% | 0.00 cr | 62.58 | 72.6% | ₹0 cr |
| 19 Aug '26 | 61.55 | 62.89 | 61.50 | 61.71 | −0.14 | −0.23% | 0.00 cr | 61.88 | 60.0% | ₹0 cr |
| 18 Aug '26 | 62.99 | 63.95 | 61.11 | 61.85 | −0.83 | −1.32% | 0.00 cr | 62.57 | 67.0% | ₹0 cr |
| 17 Aug '26 | 65.00 | 65.00 | 60.01 | 62.68 | −2.06 | −3.18% | 0.00 cr | 61.25 | 49.1% | ₹0 cr |
| 14 Aug '26 | 65.00 | 66.79 | 64.00 | 64.74 | +1.09 | +1.71% | 0.00 cr | 65.23 | 45.9% | ₹0 cr |
| 13 Aug '26 | 66.60 | 67.01 | 63.01 | 63.65 | −4.44 | −6.52% | 0.00 cr | 65.17 | 57.5% | ₹0 cr |
| 12 Aug '26 | 72.90 | 72.90 | 67.55 | 68.09 | +0.73 | +1.08% | 0.00 cr | 69.09 | 40.1% | ₹0 cr |
| 11 Aug '26 | 74.05 | 74.05 | 66.53 | 67.36 | −0.53 | −0.78% | 0.00 cr | 68.86 | 70.5% | ₹0 cr |
| 10 Aug '26 | 66.99 | 69.88 | 66.58 | 67.89 | +1.04 | +1.56% | 0.00 cr | 68.48 | 69.8% | ₹0 cr |
| 07 Aug '26 | 66.16 | 66.91 | 65.40 | 66.85 | −0.24 | −0.36% | 0.00 cr | 66.36 | 47.9% | ₹0 cr |
| 06 Aug '26 | 66.90 | 67.60 | 65.30 | 67.09 | +1.20 | +1.82% | 0.00 cr | 66.64 | 48.5% | ₹0 cr |
| 05 Aug '26 | 66.99 | 67.43 | 61.80 | 65.89 | −0.44 | −0.66% | 0.00 cr | 65.21 | 55.4% | ₹0 cr |
| 04 Aug '26 | 66.99 | 67.44 | 66.32 | 66.33 | −0.12 | −0.18% | 0.00 cr | 66.49 | 93.3% | ₹0 cr |
| 03 Aug '26 | 67.44 | 67.44 | 66.06 | 66.45 | +0.21 | +0.32% | 0.00 cr | 66.62 | 66.5% | ₹0 cr |
| 31 Jul '26 | 66.99 | 67.44 | 65.60 | 66.24 | −0.27 | −0.41% | 0.00 cr | 66.64 | 64.0% | ₹0 cr |
| 30 Jul '26 | 66.01 | 66.82 | 66.00 | 66.51 | +0.35 | +0.53% | 0.00 cr | 66.23 | 72.8% | ₹0 cr |
| 29 Jul '26 | 65.11 | 66.90 | 65.11 | 66.16 | +0.37 | +0.56% | 0.00 cr | 66.00 | 28.7% | ₹0 cr |
| 28 Jul '26 | 66.66 | 67.99 | 65.66 | 65.79 | −1.21 | −1.81% | 0.00 cr | 66.04 | 75.5% | ₹0 cr |
| 27 Jul '26 | 67.29 | 67.29 | 65.40 | 67.00 | −0.29 | −0.43% | 0.00 cr | 66.34 | 56.1% | ₹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.
