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 | 58.40 | 58.50 | 53.01 | 53.35 | −5.21 | −8.90% | 0.13 cr | 54.40 | 52.3% | ₹7 cr |
| 03 Sep '26 | 55.30 | 59.31 | 55.01 | 58.56 | +3.55 | +6.45% | 0.13 cr | 58.03 | 44.5% | ₹8 cr |
| 02 Sep '26 | 53.15 | 55.80 | 52.05 | 55.01 | +1.86 | +3.50% | 0.06 cr | 54.70 | 26.5% | ₹3 cr |
| 01 Sep '26 | 55.99 | 55.99 | 52.50 | 53.15 | −2.44 | −4.39% | 0.03 cr | 53.92 | 39.1% | ₹2 cr |
| 31 Aug '26 | 54.19 | 58.00 | 53.25 | 55.59 | +1.46 | +2.70% | 0.12 cr | 55.94 | 28.9% | ₹7 cr |
| 28 Aug '26 | 50.90 | 55.87 | 50.41 | 54.13 | +3.43 | +6.77% | 0.08 cr | 52.98 | 40.5% | ₹4 cr |
| 27 Aug '26 | 54.76 | 55.90 | 50.15 | 50.70 | −4.27 | −7.77% | 0.08 cr | 52.30 | 52.0% | ₹4 cr |
| 26 Aug '26 | 55.00 | 58.89 | 54.23 | 54.97 | −0.69 | −1.24% | 0.06 cr | 56.12 | 37.1% | ₹3 cr |
| 25 Aug '26 | 57.80 | 59.50 | 54.14 | 55.66 | −2.35 | −4.05% | 0.11 cr | 56.93 | 42.6% | ₹6 cr |
| 24 Aug '26 | 57.45 | 62.10 | 55.56 | 58.01 | +1.51 | +2.67% | 0.23 cr | 59.91 | 40.4% | ₹14 cr |
| 21 Aug '26 | 56.07 | 56.98 | 54.00 | 56.50 | +0.43 | +0.77% | 0.17 cr | 55.70 | 33.7% | ₹10 cr |
| 20 Aug '26 | 51.40 | 57.64 | 50.76 | 56.07 | +5.66 | +11.23% | 0.38 cr | 55.39 | 31.4% | ₹21 cr |
| 19 Aug '26 | 51.48 | 53.20 | 49.85 | 50.41 | −0.36 | −0.71% | 0.16 cr | 51.61 | 36.5% | ₹8 cr |
| 18 Aug '26 | 53.49 | 55.14 | 50.16 | 50.77 | −1.41 | −2.70% | 0.16 cr | 53.08 | 48.0% | ₹8 cr |
| 17 Aug '26 | 48.00 | 53.90 | 48.00 | 52.18 | +3.99 | +8.28% | 0.15 cr | 51.72 | 45.0% | ₹8 cr |
| 14 Aug '26 | 48.99 | 52.26 | 48.00 | 48.19 | +1.70 | +3.66% | 0.13 cr | 50.04 | 39.2% | ₹7 cr |
| 13 Aug '26 | 43.51 | 48.50 | 43.51 | 46.49 | +2.34 | +5.30% | 0.09 cr | 47.05 | 43.6% | ₹4 cr |
| 12 Aug '26 | 45.60 | 45.60 | 43.52 | 44.15 | −1.36 | −2.99% | 0.02 cr | 44.24 | 51.1% | ₹1 cr |
| 11 Aug '26 | 46.80 | 47.34 | 45.35 | 45.51 | −0.98 | −2.11% | 0.01 cr | 46.02 | 53.9% | ₹1 cr |
| 10 Aug '26 | 44.97 | 47.55 | 44.10 | 46.49 | +1.49 | +3.31% | 0.09 cr | 46.21 | 54.6% | ₹4 cr |
| 07 Aug '26 | 46.00 | 46.25 | 44.66 | 45.00 | −0.73 | −1.60% | 0.02 cr | 45.28 | 57.6% | ₹1 cr |
| 06 Aug '26 | 45.00 | 46.35 | 44.05 | 45.73 | +2.45 | +5.66% | 0.09 cr | 45.44 | 57.3% | ₹4 cr |
| 05 Aug '26 | 45.04 | 45.20 | 43.05 | 43.28 | −1.70 | −3.78% | 0.02 cr | 44.08 | 72.3% | ₹1 cr |
| 04 Aug '26 | 42.98 | 45.15 | 42.05 | 44.98 | +2.42 | +5.69% | 0.07 cr | 44.19 | 61.0% | ₹3 cr |
| 03 Aug '26 | 40.61 | 42.95 | 40.55 | 42.56 | +1.87 | +4.60% | 0.03 cr | 42.28 | 48.7% | ₹1 cr |
| 31 Jul '26 | 41.20 | 41.20 | 40.02 | 40.69 | +0.67 | +1.67% | 0.01 cr | 40.77 | 55.0% | ₹1 cr |
| 30 Jul '26 | 40.31 | 40.70 | 39.93 | 40.02 | −0.43 | −1.06% | 0.01 cr | 40.22 | 57.5% | ₹0 cr |
| 29 Jul '26 | 41.48 | 41.93 | 40.30 | 40.45 | −1.03 | −2.48% | 0.01 cr | 40.71 | 54.2% | ₹1 cr |
| 28 Jul '26 | 43.47 | 44.65 | 41.20 | 41.48 | −2.01 | −4.62% | 0.02 cr | 42.44 | 57.0% | ₹1 cr |
| 27 Jul '26 | 40.01 | 44.47 | 39.26 | 43.49 | +3.77 | +9.49% | 0.09 cr | 42.30 | 60.0% | ₹4 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.
