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 | 56.29 | 57.70 | 55.30 | 56.12 | −0.45 | −0.80% | 0.00 cr | 56.81 | 87.0% | ₹0 cr |
| 03 Sep '26 | 59.50 | 59.50 | 56.48 | 56.57 | −1.16 | −2.01% | 0.00 cr | 57.03 | 72.1% | ₹0 cr |
| 02 Sep '26 | 58.12 | 59.30 | 57.25 | 57.73 | −1.70 | −2.86% | 0.00 cr | 58.41 | 79.1% | ₹0 cr |
| 01 Sep '26 | 58.50 | 61.00 | 57.05 | 59.43 | +2.39 | +4.19% | 0.01 cr | 59.44 | 86.3% | ₹1 cr |
| 31 Aug '26 | 60.29 | 61.90 | 56.69 | 57.04 | −1.16 | −1.99% | 0.01 cr | 59.48 | 73.3% | ₹1 cr |
| 28 Aug '26 | 58.39 | 58.90 | 56.55 | 58.20 | +1.73 | +3.06% | 0.01 cr | 57.66 | 82.1% | ₹0 cr |
| 27 Aug '26 | 54.47 | 57.80 | 53.30 | 56.47 | +2.76 | +5.14% | 0.01 cr | 55.20 | 77.8% | ₹0 cr |
| 26 Aug '26 | 54.83 | 54.84 | 52.00 | 53.71 | +0.64 | +1.21% | 0.00 cr | 53.44 | 77.8% | ₹0 cr |
| 25 Aug '26 | 50.68 | 53.49 | 50.00 | 53.07 | +3.74 | +7.58% | 0.01 cr | 52.10 | 70.5% | ₹0 cr |
| 24 Aug '26 | 46.20 | 49.90 | 46.20 | 49.33 | +3.20 | +6.94% | 0.00 cr | 47.98 | 88.6% | ₹0 cr |
| 21 Aug '26 | 46.16 | 46.60 | 45.45 | 46.13 | −0.04 | −0.09% | 0.00 cr | 46.18 | 82.5% | ₹0 cr |
| 20 Aug '26 | 46.06 | 47.00 | 44.50 | 46.17 | −0.17 | −0.37% | 0.00 cr | 45.99 | 71.1% | ₹0 cr |
| 19 Aug '26 | 46.76 | 47.50 | 45.00 | 46.34 | −0.45 | −0.96% | 0.01 cr | 46.17 | 92.0% | ₹0 cr |
| 18 Aug '26 | 47.99 | 48.50 | 46.58 | 46.79 | −0.15 | −0.32% | 0.00 cr | 47.20 | 68.0% | ₹0 cr |
| 17 Aug '26 | 47.00 | 50.00 | 46.00 | 46.94 | +0.16 | +0.34% | 0.00 cr | 47.96 | 67.1% | ₹0 cr |
| 14 Aug '26 | 47.90 | 49.00 | 46.50 | 46.78 | −2.34 | −4.76% | 0.01 cr | — | — | ₹1 cr |
| 13 Aug '26 | 57.30 | 57.38 | 48.27 | 49.12 | −8.90 | −15.34% | 0.04 cr | — | — | ₹2 cr |
| 12 Aug '26 | 58.40 | 59.90 | 55.00 | 58.02 | +0.82 | +1.43% | 0.01 cr | — | — | ₹0 cr |
| 11 Aug '26 | 59.35 | 59.99 | 57.00 | 57.20 | −2.42 | −4.06% | 0.01 cr | — | — | ₹0 cr |
| 10 Aug '26 | 60.99 | 61.89 | 59.02 | 59.62 | −1.12 | −1.84% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 60.06 | 60.99 | 59.50 | 60.74 | +0.59 | +0.98% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 61.00 | 61.90 | 59.00 | 60.15 | −0.84 | −1.38% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 60.65 | 61.60 | 60.15 | 60.99 | +0.61 | +1.01% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 62.66 | 63.87 | 59.90 | 60.38 | −2.28 | −3.64% | 0.01 cr | — | — | ₹1 cr |
| 03 Aug '26 | 61.71 | 63.24 | 61.25 | 62.66 | +0.95 | +1.54% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 62.99 | 62.99 | 60.36 | 61.71 | −0.50 | −0.80% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 63.55 | 63.75 | 61.60 | 62.21 | −1.34 | −2.11% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 65.01 | 66.33 | 62.10 | 63.55 | −1.51 | −2.32% | 0.01 cr | — | — | ₹0 cr |
| 28 Jul '26 | 63.51 | 65.40 | 63.51 | 65.06 | +1.55 | +2.44% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 62.70 | 64.49 | 61.50 | 63.51 | +0.83 | +1.32% | 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.
