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 | 59.65 | 61.46 | 58.77 | 60.37 | +0.93 | +1.56% | 0.01 cr | 60.23 | 52.3% | ₹0 cr |
| 03 Sep '26 | 60.17 | 61.75 | 58.60 | 59.44 | −1.60 | −2.62% | 0.00 cr | 59.91 | 78.9% | ₹0 cr |
| 02 Sep '26 | 61.90 | 61.90 | 59.50 | 61.04 | +0.06 | +0.10% | 0.00 cr | 60.81 | 73.2% | ₹0 cr |
| 01 Sep '26 | 61.30 | 61.65 | 60.00 | 60.98 | −0.49 | −0.80% | 0.00 cr | 60.86 | 63.7% | ₹0 cr |
| 31 Aug '26 | 59.50 | 62.49 | 59.50 | 61.47 | −0.39 | −0.63% | 0.00 cr | 61.61 | 42.2% | ₹0 cr |
| 28 Aug '26 | 61.16 | 62.99 | 59.27 | 61.86 | +1.66 | +2.76% | 0.01 cr | 61.31 | 15.9% | ₹1 cr |
| 27 Aug '26 | 61.20 | 61.20 | 59.90 | 60.20 | −0.54 | −0.89% | 0.00 cr | 60.54 | 36.5% | ₹0 cr |
| 26 Aug '26 | 60.82 | 61.99 | 59.52 | 60.74 | −0.08 | −0.13% | 0.01 cr | 60.55 | 24.7% | ₹0 cr |
| 25 Aug '26 | 62.21 | 62.21 | 60.21 | 60.82 | −1.03 | −1.67% | 0.00 cr | 61.11 | 56.3% | ₹0 cr |
| 24 Aug '26 | 60.55 | 62.30 | 60.52 | 61.85 | +0.83 | +1.36% | 0.01 cr | 61.70 | 63.4% | ₹0 cr |
| 21 Aug '26 | 59.73 | 61.93 | 59.61 | 61.02 | +0.55 | +0.91% | 0.01 cr | 60.94 | 72.1% | ₹0 cr |
| 20 Aug '26 | 60.50 | 61.00 | 59.00 | 60.47 | +0.36 | +0.60% | 0.01 cr | 60.30 | 59.1% | ₹1 cr |
| 19 Aug '26 | 59.50 | 61.99 | 59.00 | 60.11 | −0.07 | −0.12% | 0.01 cr | 60.62 | 52.7% | ₹0 cr |
| 18 Aug '26 | 60.85 | 61.11 | 58.20 | 60.18 | −0.65 | −1.07% | 0.01 cr | 60.26 | 61.6% | ₹0 cr |
| 17 Aug '26 | 57.92 | 63.95 | 57.92 | 60.83 | +1.18 | +1.98% | 0.01 cr | 61.68 | 44.2% | ₹1 cr |
| 14 Aug '26 | 58.28 | 61.85 | 57.92 | 59.65 | +1.87 | +3.24% | 0.02 cr | 59.79 | 35.7% | ₹1 cr |
| 13 Aug '26 | 59.70 | 59.71 | 56.25 | 57.78 | −1.21 | −2.05% | 0.01 cr | 57.83 | 62.8% | ₹0 cr |
| 12 Aug '26 | 56.93 | 59.90 | 53.80 | 58.99 | +2.06 | +3.62% | 0.01 cr | 57.18 | 49.6% | ₹1 cr |
| 11 Aug '26 | 59.87 | 60.60 | 56.17 | 56.93 | −3.55 | −5.87% | 0.01 cr | 57.61 | 69.6% | ₹1 cr |
| 10 Aug '26 | 60.60 | 60.60 | 59.28 | 60.48 | +0.56 | +0.93% | 0.00 cr | 60.36 | 84.6% | ₹0 cr |
| 07 Aug '26 | 60.10 | 61.09 | 59.65 | 59.92 | −0.15 | −0.25% | 0.00 cr | 60.24 | 66.0% | ₹0 cr |
| 06 Aug '26 | 61.40 | 61.40 | 60.00 | 60.07 | −0.38 | −0.63% | 0.00 cr | 60.85 | 48.3% | ₹0 cr |
| 05 Aug '26 | 61.00 | 61.00 | 60.06 | 60.45 | +0.44 | +0.73% | 0.00 cr | 60.52 | 57.3% | ₹0 cr |
| 04 Aug '26 | 60.52 | 61.00 | 59.80 | 60.01 | −0.50 | −0.83% | 0.00 cr | 60.26 | 62.2% | ₹0 cr |
| 03 Aug '26 | 60.69 | 61.34 | 60.21 | 60.51 | −0.39 | −0.64% | 0.00 cr | 60.74 | 67.8% | ₹0 cr |
| 31 Jul '26 | 61.49 | 61.49 | 60.07 | 60.90 | +0.67 | +1.11% | 0.00 cr | 60.57 | 68.0% | ₹0 cr |
| 30 Jul '26 | 61.20 | 62.38 | 60.00 | 60.23 | −0.97 | −1.58% | 0.00 cr | 60.64 | 48.4% | ₹0 cr |
| 29 Jul '26 | 62.95 | 63.90 | 60.25 | 61.20 | −1.48 | −2.36% | 0.02 cr | 61.84 | 30.8% | ₹1 cr |
| 28 Jul '26 | 62.40 | 65.50 | 61.60 | 62.68 | +0.28 | +0.45% | 0.02 cr | 63.70 | 27.8% | ₹1 cr |
| 27 Jul '26 | 62.33 | 65.89 | 61.49 | 62.40 | +0.09 | +0.14% | 0.01 cr | 62.68 | 51.0% | ₹1 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.
