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 | 43.00 | 44.75 | 43.00 | 43.30 | +0.30 | +0.70% | 0.00 cr | 43.47 | 100.0% | ₹0 cr |
| 03 Sep '26 | 44.00 | 44.00 | 42.90 | 43.00 | −1.00 | −2.27% | 0.00 cr | 43.53 | 97.1% | ₹0 cr |
| 02 Sep '26 | 45.25 | 45.25 | 43.65 | 44.00 | −1.50 | −3.30% | 0.00 cr | 44.71 | 91.7% | ₹0 cr |
| 01 Sep '26 | 45.50 | 46.55 | 45.50 | 45.50 | −0.45 | −0.98% | 0.00 cr | 46.20 | 100.0% | ₹0 cr |
| 31 Aug '26 | 47.65 | 47.65 | 45.90 | 45.95 | −1.70 | −3.57% | 0.00 cr | 46.39 | 50.0% | ₹0 cr |
| 28 Aug '26 | 46.00 | 47.80 | 46.00 | 47.65 | +2.10 | +4.61% | 0.00 cr | 47.31 | 100.0% | ₹0 cr |
| 27 Aug '26 | 48.00 | 48.00 | 45.55 | 45.55 | −2.35 | −4.91% | 0.00 cr | 45.91 | 85.7% | ₹0 cr |
| 26 Aug '26 | 46.50 | 48.90 | 46.50 | 47.90 | +1.30 | +2.79% | 0.00 cr | 46.97 | 92.0% | ₹0 cr |
| 25 Aug '26 | 51.30 | 51.30 | 46.50 | 46.60 | −2.30 | −4.70% | 0.00 cr | 48.92 | 76.9% | ₹0 cr |
| 24 Aug '26 | 48.85 | 48.90 | 46.95 | 48.90 | +2.30 | +4.94% | 0.00 cr | 48.64 | 82.1% | ₹0 cr |
| 21 Aug '26 | 44.40 | 46.60 | 44.40 | 46.60 | +2.20 | +4.95% | 0.00 cr | 46.25 | 88.0% | ₹0 cr |
| 20 Aug '26 | 42.90 | 44.40 | 42.90 | 44.40 | +2.10 | +4.96% | 0.00 cr | 44.23 | 93.1% | ₹0 cr |
| 19 Aug '26 | 44.20 | 44.20 | 42.25 | 42.30 | −2.10 | −4.73% | 0.00 cr | 42.75 | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.25 | 45.40 | 43.25 | 44.40 | +1.15 | +2.66% | 0.00 cr | 44.98 | 93.7% | ₹0 cr |
| 17 Aug '26 | 43.00 | 44.20 | 40.90 | 43.25 | +1.10 | +2.61% | 0.00 cr | 42.45 | 84.6% | ₹0 cr |
| 14 Aug '26 | 38.90 | 42.15 | 38.90 | 42.15 | +2.00 | +4.98% | 0.00 cr | 41.66 | 100.0% | ₹0 cr |
| 12 Aug '26 | 40.15 | 40.15 | 40.15 | 40.15 | +0.00 | +0.00% | 0.00 cr | 40.15 | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.00 | 44.25 | 40.05 | 40.15 | −2.00 | −4.74% | 0.00 cr | 41.71 | 87.5% | ₹0 cr |
| 10 Aug '26 | 42.15 | 42.15 | 42.15 | 42.15 | +2.00 | +4.98% | 0.00 cr | 42.15 | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.80 | 40.15 | 38.80 | 40.15 | +1.90 | +4.97% | 0.00 cr | 39.69 | 100.0% | ₹0 cr |
| 06 Aug '26 | 40.00 | 40.00 | 38.05 | 38.25 | −1.80 | −4.49% | 0.00 cr | 38.76 | 92.1% | ₹0 cr |
| 05 Aug '26 | 40.20 | 41.80 | 38.90 | 40.05 | −0.15 | −0.37% | 0.00 cr | 40.16 | 90.9% | ₹0 cr |
| 04 Aug '26 | 41.90 | 42.35 | 40.05 | 40.20 | −1.60 | −3.83% | 0.00 cr | 40.57 | 68.8% | ₹0 cr |
| 03 Aug '26 | 40.70 | 41.90 | 40.05 | 41.80 | +1.85 | +4.63% | 0.00 cr | 41.78 | 94.4% | ₹0 cr |
| 31 Jul '26 | 41.00 | 41.00 | 39.10 | 39.95 | −0.50 | −1.24% | 0.00 cr | 39.86 | 87.5% | ₹0 cr |
| 30 Jul '26 | 40.75 | 42.00 | 40.45 | 40.45 | −1.55 | −3.69% | 0.00 cr | 40.95 | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.05 | 42.30 | 40.00 | 42.00 | +1.00 | +2.44% | 0.00 cr | 41.33 | 80.0% | ₹0 cr |
| 28 Jul '26 | 41.90 | 41.90 | 40.25 | 41.00 | −0.90 | −2.15% | 0.00 cr | 41.04 | 84.6% | ₹0 cr |
| 27 Jul '26 | 41.00 | 42.00 | 41.00 | 41.90 | +1.90 | +4.75% | 0.00 cr | 41.97 | 99.0% | ₹0 cr |
| 24 Jul '26 | 38.00 | 40.40 | 38.00 | 40.00 | +1.50 | +3.90% | 0.00 cr | 39.50 | 95.5% | ₹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.
