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 | 54.00 | 56.00 | 53.55 | 55.72 | +1.23 | +2.26% | 0.00 cr | 54.73 | 99.7% | ₹0 cr |
| 03 Sep '26 | 55.95 | 55.95 | 51.78 | 54.49 | −0.01 | −0.02% | 0.00 cr | 54.27 | 95.3% | ₹0 cr |
| 02 Sep '26 | 52.50 | 54.75 | 52.50 | 54.50 | −0.25 | −0.46% | 0.00 cr | 54.48 | 51.5% | ₹0 cr |
| 01 Sep '26 | 54.99 | 55.00 | 51.05 | 54.75 | +1.69 | +3.19% | 0.00 cr | 54.08 | 95.3% | ₹0 cr |
| 31 Aug '26 | 55.99 | 55.99 | 53.02 | 53.06 | −2.42 | −4.36% | 0.00 cr | 54.11 | 99.3% | ₹0 cr |
| 28 Aug '26 | 54.90 | 55.99 | 53.00 | 55.48 | +0.53 | +0.96% | 0.00 cr | 55.05 | — | ₹0 cr |
| 27 Aug '26 | 51.99 | 54.99 | 51.52 | 54.95 | +0.96 | +1.78% | 0.00 cr | 53.25 | — | ₹0 cr |
| 26 Aug '26 | 54.00 | 54.93 | 50.00 | 53.99 | +1.67 | +3.19% | 0.00 cr | 51.43 | — | ₹0 cr |
| 25 Aug '26 | 56.45 | 56.45 | 51.55 | 52.32 | −1.46 | −2.71% | 0.00 cr | 54.27 | — | ₹0 cr |
| 24 Aug '26 | 53.40 | 53.78 | 49.15 | 53.78 | +2.56 | +5.00% | 0.00 cr | 53.49 | — | ₹0 cr |
| 21 Aug '26 | 52.49 | 54.90 | 50.41 | 51.22 | −1.11 | −2.12% | 0.00 cr | 54.12 | — | ₹0 cr |
| 20 Aug '26 | 50.03 | 52.52 | 48.10 | 52.33 | +2.30 | +4.60% | 0.00 cr | 51.44 | — | ₹0 cr |
| 19 Aug '26 | 51.33 | 52.38 | 48.81 | 50.03 | −1.30 | −2.53% | 0.00 cr | 50.29 | — | ₹0 cr |
| 18 Aug '26 | 52.15 | 53.48 | 51.30 | 51.33 | −2.67 | −4.94% | 0.00 cr | 51.73 | — | ₹0 cr |
| 17 Aug '26 | 57.19 | 57.19 | 51.78 | 54.00 | −0.50 | −0.92% | 0.00 cr | 53.21 | — | ₹0 cr |
| 14 Aug '26 | 54.60 | 54.60 | 54.50 | 54.50 | +0.95 | +1.77% | 0.00 cr | 54.51 | — | ₹0 cr |
| 13 Aug '26 | 52.50 | 53.55 | 52.50 | 53.55 | +1.05 | +2.00% | 0.00 cr | 53.13 | — | ₹0 cr |
| 12 Aug '26 | 52.47 | 52.50 | 52.47 | 52.50 | +0.03 | +0.06% | 0.00 cr | 52.50 | — | ₹0 cr |
| 11 Aug '26 | 52.47 | 52.47 | 52.21 | 52.47 | +1.02 | +1.98% | 0.00 cr | 52.47 | — | ₹0 cr |
| 10 Aug '26 | 51.00 | 51.45 | 51.00 | 51.45 | +1.00 | +1.98% | 0.00 cr | 51.45 | — | ₹0 cr |
| 07 Aug '26 | 50.49 | 50.49 | 50.30 | 50.45 | +0.95 | +1.92% | 0.00 cr | 50.36 | — | ₹0 cr |
| 06 Aug '26 | 50.33 | 50.33 | 49.50 | 49.50 | +0.15 | +0.30% | 0.00 cr | 49.54 | — | ₹0 cr |
| 05 Aug '26 | 49.35 | 49.35 | 48.40 | 49.35 | −0.03 | −0.06% | 0.00 cr | 49.09 | — | ₹0 cr |
| 04 Aug '26 | 48.66 | 49.38 | 48.66 | 49.38 | +0.96 | +1.98% | 0.00 cr | 49.25 | — | ₹0 cr |
| 03 Aug '26 | 48.42 | 48.42 | 47.48 | 48.42 | +0.94 | +1.98% | 0.00 cr | 47.57 | — | ₹0 cr |
| 31 Jul '26 | 45.90 | 47.48 | 45.90 | 47.48 | +0.93 | +2.00% | 0.00 cr | 45.91 | — | ₹0 cr |
| 30 Jul '26 | 46.85 | 46.85 | 46.55 | 46.55 | +0.55 | +1.20% | 0.00 cr | 46.55 | — | ₹0 cr |
| 29 Jul '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 46.00 | — | ₹0 cr |
| 28 Jul '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 46.00 | — | ₹0 cr |
| 27 Jul '26 | 47.70 | 47.70 | 46.00 | 46.00 | −0.80 | −1.71% | 0.00 cr | 46.80 | — | ₹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.
