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 | 62.35 | 62.90 | 59.05 | 60.36 | −0.64 | −1.05% | 0.00 cr | 60.43 | 88.4% | ₹0 cr |
| 03 Sep '26 | 60.32 | 61.80 | 59.90 | 61.00 | −0.55 | −0.89% | 0.00 cr | 60.74 | 69.5% | ₹0 cr |
| 02 Sep '26 | 60.38 | 61.60 | 55.00 | 61.55 | +2.35 | +3.97% | 0.00 cr | 60.48 | 84.2% | ₹0 cr |
| 01 Sep '26 | 58.56 | 61.49 | 58.49 | 59.20 | +0.52 | +0.89% | 0.00 cr | 60.57 | 75.8% | ₹0 cr |
| 31 Aug '26 | 61.96 | 61.96 | 58.00 | 58.68 | −0.79 | −1.33% | 0.00 cr | 58.72 | 88.5% | ₹0 cr |
| 28 Aug '26 | 60.00 | 61.73 | 59.06 | 59.47 | +0.43 | +0.73% | 0.00 cr | 59.64 | 74.8% | ₹0 cr |
| 27 Aug '26 | 58.89 | 62.70 | 56.90 | 59.04 | +0.16 | +0.27% | 0.00 cr | 60.49 | 66.5% | ₹0 cr |
| 26 Aug '26 | 56.79 | 60.89 | 55.79 | 58.88 | +4.30 | +7.88% | 0.00 cr | 58.66 | 74.0% | ₹0 cr |
| 25 Aug '26 | 53.01 | 54.99 | 52.99 | 54.58 | +1.56 | +2.94% | 0.00 cr | 53.62 | 72.5% | ₹0 cr |
| 24 Aug '26 | 55.09 | 55.09 | 52.85 | 53.02 | −2.07 | −3.76% | 0.00 cr | 53.48 | 89.4% | ₹0 cr |
| 21 Aug '26 | 53.59 | 55.70 | 53.04 | 55.09 | +1.76 | +3.30% | 0.00 cr | 54.06 | 85.6% | ₹0 cr |
| 20 Aug '26 | 54.50 | 55.99 | 53.00 | 53.33 | −2.29 | −4.12% | 0.00 cr | 54.12 | 84.7% | ₹0 cr |
| 19 Aug '26 | 56.80 | 56.80 | 52.00 | 55.62 | −0.71 | −1.26% | 0.00 cr | 55.07 | 75.5% | ₹0 cr |
| 18 Aug '26 | 59.79 | 59.79 | 56.17 | 56.33 | −0.38 | −0.67% | 0.00 cr | 57.68 | 94.3% | ₹0 cr |
| 17 Aug '26 | 56.86 | 56.86 | 56.00 | 56.71 | −0.15 | −0.26% | 0.00 cr | 56.76 | 99.2% | ₹0 cr |
| 14 Aug '26 | 56.00 | 58.00 | 56.00 | 56.86 | −0.20 | −0.35% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 58.40 | 58.40 | 57.00 | 57.06 | −2.23 | −3.76% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 61.20 | 61.35 | 57.05 | 59.29 | −1.00 | −1.66% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 59.26 | 60.54 | 59.00 | 60.29 | +1.04 | +1.76% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 60.00 | 61.29 | 58.68 | 59.25 | −1.74 | −2.85% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 60.94 | 61.00 | 59.74 | 60.99 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 60.50 | 61.00 | 59.73 | 60.99 | +0.64 | +1.06% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 61.25 | 62.48 | 59.60 | 60.35 | −1.07 | −1.74% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 60.26 | 63.00 | 59.10 | 61.42 | +1.52 | +2.54% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 59.25 | 61.00 | 58.50 | 59.90 | −0.40 | −0.66% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 61.80 | 61.80 | 59.26 | 60.30 | +0.52 | +0.87% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 60.99 | 60.99 | 59.09 | 59.78 | +0.51 | +0.86% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 61.00 | 62.00 | 59.00 | 59.27 | −0.58 | −0.97% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 59.50 | 61.20 | 59.19 | 59.85 | −0.25 | −0.42% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 61.05 | 61.90 | 60.07 | 60.10 | +0.03 | +0.05% | 0.00 cr | — | — | ₹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.
