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 | 43.58 | 43.59 | 43.00 | 43.36 | −0.22 | −0.50% | 0.00 cr | 43.25 | 75.5% | ₹0 cr |
| 03 Sep '26 | 43.92 | 43.99 | 43.02 | 43.58 | −0.34 | −0.77% | 0.00 cr | 43.77 | 71.1% | ₹0 cr |
| 02 Sep '26 | 44.10 | 44.20 | 43.13 | 43.92 | −0.02 | −0.05% | 0.00 cr | 43.75 | 51.1% | ₹0 cr |
| 01 Sep '26 | 43.99 | 44.00 | 43.51 | 43.94 | +0.22 | +0.50% | 0.00 cr | 43.83 | 69.5% | ₹0 cr |
| 31 Aug '26 | 44.94 | 44.94 | 43.50 | 43.72 | −0.42 | −0.95% | 0.00 cr | 43.88 | 75.9% | ₹0 cr |
| 28 Aug '26 | 44.95 | 44.95 | 43.72 | 44.14 | +0.08 | +0.18% | 0.00 cr | 44.08 | 71.6% | ₹0 cr |
| 27 Aug '26 | 44.95 | 45.00 | 43.75 | 44.06 | −0.32 | −0.72% | 0.00 cr | 44.37 | 75.5% | ₹0 cr |
| 26 Aug '26 | 44.60 | 44.65 | 44.01 | 44.38 | +0.08 | +0.18% | 0.00 cr | 44.58 | 87.4% | ₹0 cr |
| 25 Aug '26 | 44.60 | 46.00 | 44.00 | 44.30 | −0.51 | −1.14% | 0.00 cr | 44.67 | 82.2% | ₹0 cr |
| 24 Aug '26 | 45.22 | 45.99 | 44.01 | 44.81 | −0.39 | −0.86% | 0.00 cr | 44.95 | 73.4% | ₹0 cr |
| 21 Aug '26 | 46.39 | 46.39 | 45.00 | 45.20 | −0.57 | −1.25% | 0.00 cr | 45.36 | 89.8% | ₹0 cr |
| 20 Aug '26 | 46.32 | 46.94 | 45.60 | 45.77 | −0.31 | −0.67% | 0.00 cr | 45.93 | 90.0% | ₹0 cr |
| 19 Aug '26 | 46.95 | 46.95 | 45.57 | 46.08 | −0.29 | −0.63% | 0.00 cr | 46.28 | 86.0% | ₹0 cr |
| 18 Aug '26 | 45.16 | 46.85 | 45.16 | 46.37 | +0.43 | +0.94% | 0.00 cr | 46.14 | 79.7% | ₹0 cr |
| 17 Aug '26 | 47.00 | 47.00 | 45.02 | 45.94 | −0.20 | −0.43% | 0.00 cr | 45.81 | 86.6% | ₹0 cr |
| 14 Aug '26 | 46.80 | 46.80 | 45.60 | 46.14 | +0.06 | +0.13% | 0.00 cr | 46.24 | 62.0% | ₹0 cr |
| 13 Aug '26 | 46.00 | 47.34 | 45.20 | 46.08 | −0.07 | −0.15% | 0.00 cr | 46.11 | 71.2% | ₹0 cr |
| 12 Aug '26 | 48.45 | 48.45 | 45.00 | 46.15 | −2.28 | −4.71% | 0.00 cr | 46.85 | 77.0% | ₹0 cr |
| 11 Aug '26 | 47.77 | 48.50 | 47.77 | 48.43 | +0.42 | +0.87% | 0.00 cr | 48.19 | 79.9% | ₹0 cr |
| 10 Aug '26 | 47.95 | 49.00 | 47.27 | 48.01 | +0.06 | +0.13% | 0.00 cr | 47.63 | 79.1% | ₹0 cr |
| 07 Aug '26 | 47.26 | 48.70 | 47.26 | 47.95 | −0.04 | −0.08% | 0.00 cr | 48.03 | 60.2% | ₹0 cr |
| 06 Aug '26 | 47.43 | 48.48 | 47.20 | 47.99 | +0.56 | +1.18% | 0.00 cr | 48.02 | 79.3% | ₹0 cr |
| 05 Aug '26 | 47.01 | 47.90 | 47.01 | 47.43 | −0.16 | −0.34% | 0.00 cr | 47.48 | 94.3% | ₹0 cr |
| 04 Aug '26 | 47.05 | 49.00 | 47.05 | 47.59 | −0.13 | −0.27% | 0.00 cr | 47.78 | 56.5% | ₹0 cr |
| 03 Aug '26 | 48.85 | 48.85 | 47.16 | 47.72 | +0.09 | +0.19% | 0.00 cr | 47.85 | 76.2% | ₹0 cr |
| 31 Jul '26 | 48.49 | 48.49 | 47.01 | 47.63 | +0.11 | +0.23% | 0.00 cr | 47.56 | 66.3% | ₹0 cr |
| 30 Jul '26 | 48.20 | 48.85 | 46.73 | 47.52 | −0.72 | −1.49% | 0.00 cr | 47.42 | 75.4% | ₹0 cr |
| 29 Jul '26 | 48.59 | 49.00 | 46.40 | 48.24 | −0.11 | −0.23% | 0.00 cr | 47.94 | 67.2% | ₹0 cr |
| 28 Jul '26 | 48.02 | 49.90 | 48.00 | 48.35 | −0.07 | −0.14% | 0.00 cr | 48.29 | 75.5% | ₹0 cr |
| 27 Jul '26 | 47.06 | 49.90 | 47.06 | 48.42 | +1.36 | +2.89% | 0.01 cr | 48.55 | 44.7% | ₹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.
