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 | 51.70 | 56.70 | 51.30 | 56.70 | +2.70 | +5.00% | 0.00 cr | 53.60 | 100.0% | ₹0 cr |
| 03 Sep '26 | 54.00 | 54.00 | 54.00 | 54.00 | +2.55 | +4.96% | 0.00 cr | 54.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 49.00 | 51.45 | 49.00 | 51.45 | +2.45 | +5.00% | 0.00 cr | 51.33 | 100.0% | ₹0 cr |
| 27 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | +0.00 | +0.00% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | −1.40 | −2.78% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.40 | 50.40 | 50.40 | 50.40 | +0.00 | +0.00% | 0.00 cr | 50.40 | 100.0% | ₹0 cr |
| 19 Aug '26 | 48.00 | 50.40 | 48.00 | 50.40 | +2.40 | +5.00% | 0.00 cr | 49.20 | 100.0% | ₹0 cr |
| 18 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | −0.30 | −0.62% | 0.00 cr | 48.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 48.30 | 48.30 | 48.30 | 48.30 | +2.30 | +5.00% | 0.00 cr | 48.30 | 100.0% | ₹0 cr |
| 29 Jul '26 | 45.90 | 46.00 | 45.00 | 46.00 | +0.10 | +0.22% | 0.00 cr | 45.70 | 100.0% | ₹0 cr |
| 28 Jul '26 | 45.90 | 45.90 | 45.90 | 45.90 | −2.40 | −4.97% | 0.00 cr | 45.90 | 100.0% | ₹0 cr |
| 14 Jul '26 | 48.30 | 48.30 | 48.30 | 48.30 | +0.00 | +0.00% | 0.00 cr | 48.30 | 100.0% | ₹0 cr |
| 08 Jul '26 | 46.00 | 48.30 | 46.00 | 48.30 | +2.30 | +5.00% | 0.00 cr | 47.15 | 100.0% | ₹0 cr |
| 07 Jul '26 | 42.35 | 46.00 | 42.35 | 46.00 | +1.45 | +3.25% | 0.00 cr | 44.30 | 100.0% | ₹0 cr |
| 06 Jul '26 | 46.85 | 49.10 | 44.55 | 44.55 | −2.30 | −4.91% | 0.00 cr | 46.52 | 83.3% | ₹0 cr |
| 03 Jul '26 | 46.85 | 46.85 | 46.85 | 46.85 | +2.20 | +4.93% | 0.00 cr | 46.85 | 100.0% | ₹0 cr |
| 02 Jul '26 | 44.65 | 44.65 | 44.65 | 44.65 | +2.10 | +4.94% | 0.00 cr | 44.65 | 100.0% | ₹0 cr |
| 01 Jul '26 | 43.05 | 43.05 | 42.10 | 42.55 | +1.55 | +3.78% | 0.00 cr | 43.04 | 100.0% | ₹0 cr |
| 30 Jun '26 | 41.00 | 41.00 | 41.00 | 41.00 | +1.65 | +4.19% | 0.00 cr | 41.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 39.35 | 39.35 | 39.35 | 39.35 | +1.85 | +4.93% | 0.00 cr | 39.35 | 100.0% | ₹0 cr |
| 25 Jun '26 | 37.00 | 37.50 | 37.00 | 37.50 | +0.50 | +1.35% | 0.00 cr | 37.25 | 100.0% | ₹0 cr |
| 24 Jun '26 | 36.00 | 37.00 | 35.95 | 37.00 | −0.80 | −2.12% | 0.00 cr | 36.01 | 100.0% | ₹0 cr |
| 23 Jun '26 | 38.00 | 38.00 | 37.80 | 37.80 | −1.95 | −4.91% | 0.00 cr | 37.84 | 100.0% | ₹0 cr |
| 22 Jun '26 | 39.75 | 39.75 | 39.75 | 39.75 | −2.05 | −4.90% | 0.00 cr | 39.75 | 100.0% | ₹0 cr |
| 19 Jun '26 | 41.80 | 41.80 | 41.80 | 41.80 | −2.15 | −4.89% | 0.00 cr | 41.80 | 100.0% | ₹0 cr |
| 18 Jun '26 | 43.95 | 43.95 | 43.95 | 43.95 | −2.30 | −4.97% | 0.00 cr | 43.95 | 100.0% | ₹0 cr |
| 17 Jun '26 | 46.25 | 46.25 | 46.25 | 46.25 | −2.40 | −4.93% | 0.00 cr | 46.25 | 100.0% | ₹0 cr |
| 16 Jun '26 | 48.65 | 48.65 | 48.65 | 48.65 | −2.55 | −4.98% | 0.00 cr | 48.65 | 100.0% | ₹0 cr |
| 15 Jun '26 | 51.20 | 51.20 | 51.20 | 51.20 | −2.65 | −4.92% | 0.00 cr | 51.20 | 100.0% | ₹0 cr |
| 12 Jun '26 | 53.85 | 53.85 | 53.85 | 53.85 | −2.80 | −4.94% | 0.00 cr | 53.85 | 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.
