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 | 59.89 | 60.40 | 57.66 | 58.97 | −0.63 | −1.06% | 0.01 cr | 58.67 | 50.3% | ₹1 cr |
| 03 Sep '26 | 59.55 | 60.24 | 56.54 | 59.60 | +0.24 | +0.40% | 0.01 cr | 58.58 | 60.6% | ₹0 cr |
| 02 Sep '26 | 60.50 | 60.87 | 58.71 | 59.36 | −2.09 | −3.40% | 0.00 cr | 59.89 | 68.9% | ₹0 cr |
| 01 Sep '26 | 60.00 | 62.18 | 60.00 | 61.45 | +0.69 | +1.14% | 0.00 cr | 61.24 | 54.0% | ₹0 cr |
| 31 Aug '26 | 63.45 | 64.80 | 60.55 | 60.76 | −2.09 | −3.33% | 0.01 cr | 62.82 | 47.1% | ₹0 cr |
| 28 Aug '26 | 59.45 | 64.82 | 59.00 | 62.85 | +2.76 | +4.59% | 0.02 cr | 63.57 | 51.5% | ₹1 cr |
| 27 Aug '26 | 61.00 | 61.45 | 59.04 | 60.09 | −0.57 | −0.94% | 0.00 cr | 60.28 | 78.5% | ₹0 cr |
| 26 Aug '26 | 55.60 | 61.50 | 55.60 | 60.66 | +4.61 | +8.22% | 0.02 cr | 59.71 | 49.6% | ₹1 cr |
| 25 Aug '26 | 52.71 | 56.79 | 52.00 | 56.05 | +3.34 | +6.34% | 0.00 cr | 55.16 | 82.0% | ₹0 cr |
| 24 Aug '26 | 53.50 | 55.00 | 52.50 | 52.71 | −1.68 | −3.09% | 0.00 cr | 53.00 | 80.0% | ₹0 cr |
| 21 Aug '26 | 55.00 | 55.00 | 53.88 | 54.39 | −0.58 | −1.06% | 0.00 cr | 54.26 | 65.2% | ₹0 cr |
| 20 Aug '26 | 55.00 | 55.59 | 54.32 | 54.97 | +0.27 | +0.49% | 0.00 cr | 54.90 | 20.6% | ₹0 cr |
| 19 Aug '26 | 54.60 | 55.88 | 54.00 | 54.70 | −0.81 | −1.46% | 0.00 cr | 54.76 | 58.9% | ₹0 cr |
| 18 Aug '26 | 55.30 | 56.43 | 54.50 | 55.51 | +0.21 | +0.38% | 0.00 cr | 55.45 | 41.5% | ₹0 cr |
| 17 Aug '26 | 56.00 | 56.44 | 54.20 | 55.30 | −0.77 | −1.37% | 0.00 cr | 55.57 | 38.2% | ₹0 cr |
| 14 Aug '26 | 56.00 | 56.67 | 55.71 | 56.07 | +0.05 | +0.09% | 0.00 cr | 56.16 | 79.0% | ₹0 cr |
| 13 Aug '26 | 56.80 | 56.80 | 55.00 | 56.02 | +0.10 | +0.18% | 0.00 cr | 55.89 | 39.8% | ₹0 cr |
| 12 Aug '26 | 57.00 | 57.00 | 54.51 | 55.92 | +2.12 | +3.94% | 0.01 cr | 55.93 | 67.3% | ₹0 cr |
| 11 Aug '26 | 53.76 | 54.62 | 52.81 | 53.80 | −0.15 | −0.28% | 0.00 cr | 53.77 | 26.1% | ₹0 cr |
| 10 Aug '26 | 53.99 | 54.84 | 53.10 | 53.95 | +0.45 | +0.84% | 0.00 cr | 54.12 | 45.0% | ₹0 cr |
| 07 Aug '26 | 54.78 | 55.43 | 53.19 | 53.50 | −1.30 | −2.37% | 0.00 cr | 54.37 | 34.9% | ₹0 cr |
| 06 Aug '26 | 54.98 | 56.15 | 53.77 | 54.80 | +0.10 | +0.18% | 0.01 cr | 55.33 | 33.6% | ₹1 cr |
| 05 Aug '26 | 54.98 | 55.30 | 53.50 | 54.70 | +0.67 | +1.24% | 0.01 cr | 54.25 | 35.9% | ₹0 cr |
| 04 Aug '26 | 54.50 | 55.00 | 53.10 | 54.03 | −0.86 | −1.57% | 0.00 cr | 54.44 | 55.8% | ₹0 cr |
| 03 Aug '26 | 55.00 | 55.44 | 53.72 | 54.89 | +1.17 | +2.18% | 0.00 cr | 54.42 | 56.2% | ₹0 cr |
| 31 Jul '26 | 53.64 | 54.85 | 53.26 | 53.72 | +0.14 | +0.26% | 0.00 cr | 54.10 | 50.7% | ₹0 cr |
| 30 Jul '26 | 53.51 | 54.58 | 53.25 | 53.58 | +0.08 | +0.15% | 0.00 cr | 53.84 | 31.1% | ₹0 cr |
| 29 Jul '26 | 52.92 | 54.99 | 52.92 | 53.50 | −0.39 | −0.72% | 0.00 cr | 53.86 | 46.1% | ₹0 cr |
| 28 Jul '26 | 53.95 | 54.55 | 53.02 | 53.89 | +0.48 | +0.90% | 0.00 cr | 53.75 | 67.0% | ₹0 cr |
| 27 Jul '26 | 53.20 | 54.99 | 52.62 | 53.41 | −1.09 | −2.00% | 0.00 cr | 53.91 | 61.1% | ₹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.
