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 | 60.35 | 60.55 | 59.50 | 59.50 | −0.85 | −1.41% | 0.00 cr | 60.01 | 100.0% | ₹0 cr |
| 03 Sep '26 | 59.50 | 61.00 | 59.50 | 60.35 | +2.35 | +4.05% | 0.00 cr | 60.24 | 100.0% | ₹0 cr |
| 02 Sep '26 | 56.80 | 58.00 | 56.50 | 58.00 | +1.15 | +2.02% | 0.00 cr | 56.97 | 100.0% | ₹0 cr |
| 01 Sep '26 | 53.00 | 56.85 | 53.00 | 56.85 | +4.45 | +8.49% | 0.00 cr | 54.01 | 100.0% | ₹0 cr |
| 31 Aug '26 | 53.00 | 53.95 | 52.00 | 52.40 | −1.00 | −1.87% | 0.00 cr | 53.10 | 75.0% | ₹0 cr |
| 28 Aug '26 | 55.00 | 55.00 | 53.20 | 53.40 | −0.60 | −1.11% | 0.00 cr | 53.89 | 91.7% | ₹0 cr |
| 27 Aug '26 | 55.00 | 56.90 | 52.55 | 54.00 | −1.35 | −2.44% | 0.00 cr | 54.50 | 71.9% | ₹0 cr |
| 26 Aug '26 | 60.00 | 60.00 | 55.00 | 55.35 | −3.70 | −6.27% | 0.00 cr | 56.78 | 92.9% | ₹0 cr |
| 25 Aug '26 | 61.95 | 61.95 | 57.00 | 59.05 | +0.55 | +0.94% | 0.00 cr | 59.20 | 45.5% | ₹0 cr |
| 24 Aug '26 | 60.50 | 60.50 | 58.50 | 58.50 | −2.75 | −4.49% | 0.00 cr | 59.28 | 100.0% | ₹0 cr |
| 21 Aug '26 | 59.20 | 63.95 | 58.85 | 61.25 | +2.15 | +3.64% | 0.00 cr | 61.02 | 81.8% | ₹0 cr |
| 20 Aug '26 | 56.50 | 59.25 | 56.45 | 59.10 | +5.20 | +9.65% | 0.00 cr | 58.52 | 90.0% | ₹0 cr |
| 19 Aug '26 | 53.95 | 53.95 | 53.90 | 53.90 | −1.55 | −2.80% | 0.00 cr | 53.93 | 100.0% | ₹0 cr |
| 18 Aug '26 | 56.10 | 56.10 | 53.90 | 55.45 | −0.65 | −1.16% | 0.00 cr | 54.64 | 85.7% | ₹0 cr |
| 17 Aug '26 | 54.50 | 58.00 | 54.50 | 56.10 | +0.65 | +1.17% | 0.00 cr | 56.43 | 62.5% | ₹0 cr |
| 14 Aug '26 | 55.70 | 55.70 | 55.45 | 55.45 | −0.25 | −0.45% | 0.00 cr | 55.64 | 100.0% | ₹0 cr |
| 13 Aug '26 | 57.00 | 57.00 | 55.70 | 55.70 | −0.05 | −0.09% | 0.00 cr | 56.20 | 94.1% | ₹0 cr |
| 12 Aug '26 | 59.30 | 59.30 | 55.75 | 55.75 | −1.25 | −2.19% | 0.00 cr | 57.92 | 100.0% | ₹0 cr |
| 11 Aug '26 | 57.00 | 57.00 | 57.00 | 57.00 | +0.10 | +0.18% | 0.00 cr | 57.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 57.95 | 58.95 | 54.35 | 56.90 | +0.60 | +1.07% | 0.00 cr | 56.74 | 69.2% | ₹0 cr |
| 07 Aug '26 | 56.40 | 56.75 | 56.10 | 56.30 | −2.70 | −4.58% | 0.00 cr | 56.28 | 100.0% | ₹0 cr |
| 06 Aug '26 | 63.20 | 63.20 | 59.00 | 59.00 | −1.25 | −2.07% | 0.00 cr | 61.11 | 100.0% | ₹0 cr |
| 05 Aug '26 | 64.00 | 65.90 | 60.25 | 60.25 | −3.00 | −4.74% | 0.00 cr | 63.38 | 100.0% | ₹0 cr |
| 04 Aug '26 | 63.25 | 63.25 | 63.25 | 63.25 | +2.25 | +3.69% | 0.00 cr | 63.25 | 100.0% | ₹0 cr |
| 03 Aug '26 | 61.00 | 61.00 | 60.00 | 61.00 | +2.90 | +4.99% | 0.00 cr | 60.59 | 100.0% | ₹0 cr |
| 30 Jul '26 | 58.00 | 58.10 | 58.00 | 58.10 | −2.35 | −3.89% | 0.00 cr | 58.07 | 100.0% | ₹0 cr |
| 29 Jul '26 | 60.45 | 60.45 | 60.45 | 60.45 | +2.45 | +4.22% | 0.00 cr | 60.45 | 100.0% | ₹0 cr |
| 28 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 58.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 58.00 | 58.00 | 58.00 | 58.00 | +0.00 | +0.00% | 0.00 cr | 58.00 | 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.
