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 | 56.95 | 59.95 | 56.01 | 59.55 | +3.53 | +6.30% | 0.43 cr | 58.74 | 32.6% | ₹25 cr |
| 03 Sep '26 | 53.25 | 57.40 | 53.16 | 56.02 | +2.80 | +5.26% | 0.25 cr | 56.25 | 39.0% | ₹14 cr |
| 02 Sep '26 | 50.93 | 53.59 | 50.70 | 53.22 | +2.39 | +4.70% | 0.06 cr | 52.44 | 46.4% | ₹3 cr |
| 01 Sep '26 | 52.87 | 53.90 | 50.16 | 50.83 | −2.04 | −3.86% | 0.07 cr | 51.99 | 43.8% | ₹4 cr |
| 31 Aug '26 | 53.21 | 53.79 | 52.42 | 52.87 | −0.42 | −0.79% | 0.02 cr | 53.15 | 56.7% | ₹1 cr |
| 28 Aug '26 | 54.05 | 55.00 | 53.00 | 53.29 | −0.74 | −1.37% | 0.04 cr | 53.95 | 52.0% | ₹2 cr |
| 27 Aug '26 | 55.00 | 57.60 | 53.40 | 54.03 | −0.68 | −1.24% | 0.19 cr | 55.62 | 38.8% | ₹11 cr |
| 26 Aug '26 | 51.50 | 55.60 | 49.75 | 54.71 | +3.91 | +7.70% | 0.28 cr | 53.51 | 45.3% | ₹15 cr |
| 25 Aug '26 | 51.59 | 52.40 | 50.40 | 50.80 | −0.79 | −1.53% | 0.05 cr | 51.08 | 52.0% | ₹2 cr |
| 24 Aug '26 | 51.65 | 52.40 | 50.90 | 51.59 | +0.21 | +0.41% | 0.10 cr | 51.52 | 51.7% | ₹5 cr |
| 21 Aug '26 | 49.59 | 54.20 | 49.01 | 51.38 | +2.97 | +6.14% | 0.94 cr | 52.30 | 13.5% | ₹49 cr |
| 20 Aug '26 | 48.42 | 49.68 | 48.00 | 48.41 | +0.13 | +0.27% | 0.02 cr | 48.41 | 63.5% | ₹1 cr |
| 19 Aug '26 | 47.50 | 49.60 | 46.78 | 48.28 | +0.32 | +0.67% | 0.03 cr | 48.17 | 47.0% | ₹2 cr |
| 18 Aug '26 | 48.00 | 48.93 | 47.25 | 47.96 | −0.51 | −1.05% | 0.02 cr | 47.95 | 57.7% | ₹1 cr |
| 17 Aug '26 | 48.99 | 48.99 | 47.66 | 48.47 | +0.51 | +1.06% | 0.02 cr | 48.36 | 57.4% | ₹1 cr |
| 14 Aug '26 | 48.59 | 48.60 | 47.75 | 47.96 | −0.23 | −0.48% | 0.01 cr | 48.09 | 65.7% | ₹1 cr |
| 13 Aug '26 | 47.70 | 48.69 | 47.04 | 48.19 | +0.53 | +1.11% | 0.04 cr | 47.72 | 68.5% | ₹2 cr |
| 12 Aug '26 | 48.37 | 48.37 | 47.50 | 47.66 | −0.42 | −0.87% | 0.02 cr | 47.90 | 71.3% | ₹1 cr |
| 11 Aug '26 | 48.01 | 49.50 | 48.00 | 48.08 | −0.33 | −0.68% | 0.03 cr | 48.27 | 58.0% | ₹1 cr |
| 10 Aug '26 | 50.01 | 50.97 | 48.00 | 48.41 | −1.60 | −3.20% | 0.05 cr | 48.94 | 61.7% | ₹3 cr |
| 07 Aug '26 | 50.80 | 50.80 | 49.00 | 50.01 | −0.01 | −0.02% | 0.03 cr | 49.68 | 65.7% | ₹1 cr |
| 06 Aug '26 | 50.68 | 51.11 | 49.60 | 50.02 | −0.66 | −1.30% | 0.05 cr | 50.07 | 79.5% | ₹3 cr |
| 05 Aug '26 | 50.57 | 51.18 | 50.15 | 50.68 | +0.11 | +0.22% | 0.02 cr | 50.61 | 62.1% | ₹1 cr |
| 04 Aug '26 | 50.70 | 51.40 | 50.49 | 50.57 | −0.16 | −0.32% | 0.01 cr | 50.74 | 63.3% | ₹1 cr |
| 03 Aug '26 | 51.07 | 51.89 | 49.70 | 50.73 | −0.34 | −0.67% | 0.04 cr | 50.40 | 61.0% | ₹2 cr |
| 31 Jul '26 | 51.16 | 51.55 | 50.82 | 51.07 | −0.09 | −0.18% | 0.01 cr | 51.19 | 56.6% | ₹0 cr |
| 30 Jul '26 | 51.12 | 51.80 | 50.50 | 51.16 | −0.31 | −0.60% | 0.01 cr | 51.21 | 50.1% | ₹1 cr |
| 29 Jul '26 | 53.15 | 53.20 | 51.10 | 51.47 | −0.95 | −1.81% | 0.02 cr | 51.97 | 37.2% | ₹1 cr |
| 28 Jul '26 | 52.08 | 52.99 | 51.12 | 52.42 | +0.73 | +1.41% | 0.06 cr | 52.22 | 53.2% | ₹3 cr |
| 27 Jul '26 | 51.75 | 53.10 | 50.97 | 51.69 | +0.39 | +0.76% | 0.05 cr | 51.98 | 45.9% | ₹3 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.
