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 | 57.00 | 58.95 | 51.35 | 53.31 | −3.25 | −5.75% | 0.01 cr | 53.88 | 51.3% | ₹1 cr |
| 03 Sep '26 | 58.00 | 58.70 | 56.21 | 56.56 | −0.56 | −0.98% | 0.00 cr | 57.32 | 78.1% | ₹0 cr |
| 02 Sep '26 | 57.50 | 58.58 | 56.05 | 57.12 | +0.10 | +0.18% | 0.00 cr | 57.51 | 81.3% | ₹0 cr |
| 01 Sep '26 | 59.45 | 59.70 | 57.00 | 57.02 | −2.10 | −3.55% | 0.00 cr | 58.17 | 82.5% | ₹0 cr |
| 31 Aug '26 | 59.39 | 59.50 | 58.06 | 59.12 | +0.90 | +1.55% | 0.00 cr | 58.84 | 80.5% | ₹0 cr |
| 28 Aug '26 | 57.00 | 58.99 | 56.15 | 58.22 | +1.37 | +2.41% | 0.00 cr | 58.12 | 78.6% | ₹0 cr |
| 27 Aug '26 | 58.45 | 58.45 | 56.31 | 56.85 | −0.71 | −1.23% | 0.00 cr | 57.06 | 84.1% | ₹0 cr |
| 26 Aug '26 | 58.99 | 61.00 | 56.00 | 57.56 | −1.42 | −2.41% | 0.00 cr | 58.18 | 63.4% | ₹0 cr |
| 25 Aug '26 | 54.42 | 63.00 | 54.42 | 58.98 | +4.39 | +8.04% | 0.01 cr | 60.15 | 31.7% | ₹1 cr |
| 24 Aug '26 | 56.33 | 56.60 | 52.36 | 54.59 | −1.46 | −2.60% | 0.00 cr | 54.92 | 64.8% | ₹0 cr |
| 21 Aug '26 | 57.75 | 57.75 | 55.80 | 56.05 | −2.04 | −3.51% | 0.00 cr | 56.38 | 81.1% | ₹0 cr |
| 20 Aug '26 | 58.70 | 59.50 | 56.00 | 58.09 | +0.03 | +0.05% | 0.00 cr | 57.41 | 68.1% | ₹0 cr |
| 19 Aug '26 | 57.60 | 59.00 | 55.35 | 58.06 | −0.38 | −0.65% | 0.00 cr | 57.27 | 60.7% | ₹0 cr |
| 18 Aug '26 | 59.30 | 59.30 | 56.00 | 58.44 | −0.86 | −1.45% | 0.00 cr | 57.11 | 72.0% | ₹0 cr |
| 17 Aug '26 | 59.00 | 61.50 | 57.00 | 59.30 | +0.64 | +1.09% | 0.00 cr | 58.42 | 67.2% | ₹0 cr |
| 14 Aug '26 | 60.18 | 60.18 | 57.15 | 58.66 | −1.23 | −2.05% | 0.00 cr | 58.69 | 78.7% | ₹0 cr |
| 13 Aug '26 | 60.40 | 63.75 | 59.00 | 59.89 | −0.25 | −0.42% | 0.01 cr | 61.40 | 62.1% | ₹0 cr |
| 12 Aug '26 | 62.50 | 63.19 | 60.02 | 60.14 | −0.62 | −1.02% | 0.00 cr | 61.08 | 66.0% | ₹0 cr |
| 11 Aug '26 | 61.25 | 61.80 | 60.44 | 60.76 | −0.16 | −0.26% | 0.00 cr | 60.94 | 79.1% | ₹0 cr |
| 10 Aug '26 | 61.99 | 61.99 | 60.30 | 60.92 | −0.36 | −0.59% | 0.00 cr | 61.09 | 71.0% | ₹0 cr |
| 07 Aug '26 | 61.97 | 63.37 | 60.20 | 61.28 | −1.00 | −1.61% | 0.00 cr | 61.73 | 57.1% | ₹0 cr |
| 06 Aug '26 | 62.81 | 63.38 | 61.21 | 62.28 | −0.15 | −0.24% | 0.00 cr | 62.22 | 42.0% | ₹0 cr |
| 05 Aug '26 | 63.10 | 63.93 | 60.84 | 62.43 | +1.10 | +1.79% | 0.00 cr | 61.99 | 25.8% | ₹0 cr |
| 04 Aug '26 | 64.00 | 64.50 | 61.15 | 61.33 | −0.37 | −0.60% | 0.01 cr | 62.87 | 29.3% | ₹0 cr |
| 03 Aug '26 | 62.20 | 62.90 | 60.60 | 61.70 | −0.50 | −0.80% | 0.00 cr | 62.03 | 36.6% | ₹0 cr |
| 31 Jul '26 | 61.98 | 63.00 | 61.50 | 62.20 | −0.09 | −0.14% | 0.00 cr | 62.26 | 67.9% | ₹0 cr |
| 30 Jul '26 | 60.10 | 62.72 | 59.00 | 62.29 | +1.22 | +2.00% | 0.00 cr | 60.92 | 59.0% | ₹0 cr |
| 29 Jul '26 | 62.00 | 62.00 | 60.61 | 61.07 | −0.04 | −0.07% | 0.00 cr | 61.13 | 83.8% | ₹0 cr |
| 28 Jul '26 | 62.95 | 62.95 | 60.99 | 61.11 | −0.51 | −0.83% | 0.00 cr | 61.16 | 65.6% | ₹0 cr |
| 27 Jul '26 | 61.57 | 62.89 | 61.20 | 61.62 | +0.42 | +0.69% | 0.00 cr | 61.84 | 41.4% | ₹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.
