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 | 54.59 | 54.84 | 51.07 | 52.62 | +0.26 | +0.50% | 0.00 cr | 53.31 | 59.7% | ₹0 cr |
| 03 Sep '26 | 55.00 | 55.00 | 52.00 | 52.36 | −1.23 | −2.30% | 0.00 cr | 53.94 | 85.2% | ₹0 cr |
| 02 Sep '26 | 54.98 | 57.71 | 52.27 | 53.59 | −1.40 | −2.55% | 0.00 cr | 53.67 | 89.3% | ₹0 cr |
| 01 Sep '26 | 57.07 | 60.70 | 54.98 | 54.99 | −2.88 | −4.98% | 0.00 cr | 55.52 | 69.9% | ₹0 cr |
| 31 Aug '26 | 57.75 | 60.62 | 55.86 | 57.87 | +0.12 | +0.21% | 0.00 cr | 58.32 | 70.7% | ₹0 cr |
| 28 Aug '26 | 61.00 | 62.01 | 56.57 | 57.75 | −1.63 | −2.75% | 0.00 cr | 59.21 | 80.0% | ₹0 cr |
| 27 Aug '26 | 56.85 | 59.90 | 55.09 | 59.38 | +2.33 | +4.08% | 0.00 cr | 59.20 | 76.8% | ₹0 cr |
| 26 Aug '26 | 57.07 | 57.07 | 52.01 | 57.05 | +2.69 | +4.95% | 0.00 cr | 56.56 | 98.1% | ₹0 cr |
| 25 Aug '26 | 58.90 | 58.90 | 54.13 | 54.36 | −2.61 | −4.58% | 0.00 cr | 56.73 | 80.9% | ₹0 cr |
| 24 Aug '26 | 59.96 | 62.95 | 56.97 | 56.97 | −2.99 | −4.99% | 0.00 cr | 59.15 | 93.1% | ₹0 cr |
| 21 Aug '26 | 58.35 | 60.60 | 56.90 | 59.96 | +0.11 | +0.18% | 0.00 cr | 58.78 | 89.3% | ₹0 cr |
| 20 Aug '26 | 60.70 | 60.70 | 58.95 | 59.85 | +1.93 | +3.33% | 0.00 cr | 59.64 | 100.0% | ₹0 cr |
| 19 Aug '26 | 56.80 | 57.92 | 56.00 | 57.92 | −0.29 | −0.50% | 0.00 cr | 56.75 | 100.0% | ₹0 cr |
| 18 Aug '26 | 57.48 | 61.50 | 57.48 | 58.21 | −2.29 | −3.79% | 0.00 cr | 58.89 | 85.4% | ₹0 cr |
| 17 Aug '26 | 61.50 | 61.50 | 56.98 | 60.50 | +0.53 | +0.88% | 0.00 cr | 59.88 | 86.7% | ₹0 cr |
| 14 Aug '26 | 61.00 | 62.99 | 58.50 | 59.97 | −3.45 | −5.44% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 66.64 | 66.65 | 60.32 | 63.42 | −0.06 | −0.09% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 63.48 | 63.48 | 63.48 | 63.48 | +3.02 | +5.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 60.46 | 60.46 | 60.46 | 60.46 | +2.87 | +4.98% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 54.85 | 57.59 | 54.85 | 57.59 | +2.74 | +5.00% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 50.93 | 54.85 | 50.10 | 54.85 | +2.61 | +5.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 56.60 | 56.60 | 51.50 | 52.24 | −1.76 | −3.26% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 50.98 | 54.07 | 50.98 | 54.00 | +2.50 | +4.85% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 52.70 | 53.00 | 51.50 | 51.50 | −1.20 | −2.28% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 50.67 | 53.00 | 50.22 | 52.70 | +2.06 | +4.07% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 52.90 | 52.90 | 50.64 | 50.64 | −2.66 | −4.99% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 50.64 | 53.30 | 50.64 | 53.30 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 51.35 | 53.50 | 49.05 | 53.30 | +1.95 | +3.80% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 53.91 | 53.91 | 51.30 | 51.35 | −2.65 | −4.91% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 51.64 | 54.00 | 49.06 | 54.00 | +2.36 | +4.57% | 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.
