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 | 48.50 | 49.40 | 47.55 | 49.20 | +0.70 | +1.44% | 0.00 cr | 48.64 | 83.3% | ₹0 cr |
| 03 Sep '26 | 49.00 | 49.80 | 48.50 | 48.50 | +1.40 | +2.97% | 0.00 cr | 49.25 | 100.0% | ₹0 cr |
| 02 Sep '26 | 47.10 | 47.10 | 47.10 | 47.10 | +0.00 | +0.00% | 0.00 cr | 47.10 | 100.0% | ₹0 cr |
| 01 Sep '26 | 48.00 | 48.00 | 47.00 | 47.10 | −1.05 | −2.18% | 0.00 cr | 47.30 | 100.0% | ₹0 cr |
| 31 Aug '26 | 47.55 | 48.15 | 45.25 | 48.15 | +0.60 | +1.26% | 0.00 cr | 46.57 | 88.9% | ₹0 cr |
| 28 Aug '26 | 47.00 | 47.55 | 47.00 | 47.55 | −0.80 | −1.65% | 0.00 cr | 47.26 | 75.0% | ₹0 cr |
| 27 Aug '26 | 48.25 | 49.50 | 48.25 | 48.35 | −1.85 | −3.69% | 0.00 cr | 48.61 | 100.0% | ₹0 cr |
| 25 Aug '26 | 50.10 | 50.20 | 48.15 | 50.20 | +0.05 | +0.10% | 0.00 cr | 49.85 | 88.9% | ₹0 cr |
| 24 Aug '26 | 49.15 | 50.90 | 48.00 | 50.15 | −0.60 | −1.18% | 0.01 cr | 49.31 | 69.0% | ₹0 cr |
| 21 Aug '26 | 46.00 | 52.90 | 45.50 | 50.75 | +3.55 | +7.52% | 0.01 cr | 48.35 | 81.7% | ₹1 cr |
| 20 Aug '26 | 47.00 | 49.35 | 46.50 | 47.20 | −1.20 | −2.48% | 0.00 cr | 47.41 | 81.8% | ₹0 cr |
| 18 Aug '26 | 48.30 | 48.50 | 48.20 | 48.40 | −0.50 | −1.02% | 0.00 cr | 48.33 | 100.0% | ₹0 cr |
| 17 Aug '26 | 48.90 | 48.90 | 48.90 | 48.90 | −0.70 | −1.41% | 0.00 cr | 48.90 | 100.0% | ₹0 cr |
| 14 Aug '26 | 48.90 | 50.50 | 48.90 | 49.60 | −0.35 | −0.70% | 0.00 cr | 49.62 | 100.0% | ₹0 cr |
| 11 Aug '26 | 48.90 | 49.95 | 48.50 | 49.95 | +0.00 | +0.00% | 0.00 cr | 48.78 | 85.7% | ₹0 cr |
| 10 Aug '26 | 49.20 | 50.50 | 49.20 | 49.95 | +0.75 | +1.52% | 0.00 cr | 49.62 | 80.0% | ₹0 cr |
| 07 Aug '26 | 50.90 | 51.00 | 49.15 | 49.20 | −1.20 | −2.38% | 0.00 cr | 50.25 | 80.0% | ₹0 cr |
| 06 Aug '26 | 48.55 | 51.25 | 48.50 | 50.40 | +0.65 | +1.31% | 0.00 cr | 49.99 | 92.3% | ₹0 cr |
| 05 Aug '26 | 48.05 | 49.80 | 48.05 | 49.75 | +1.10 | +2.26% | 0.00 cr | 48.64 | 85.7% | ₹0 cr |
| 04 Aug '26 | 50.20 | 50.20 | 48.35 | 48.65 | −1.45 | −2.89% | 0.00 cr | 49.18 | 66.7% | ₹0 cr |
| 03 Aug '26 | 49.50 | 50.70 | 49.50 | 50.10 | +0.90 | +1.83% | 0.00 cr | 50.10 | 100.0% | ₹0 cr |
| 31 Jul '26 | 49.20 | 49.20 | 49.20 | 49.20 | +0.00 | +0.00% | 0.00 cr | 49.20 | 100.0% | ₹0 cr |
| 30 Jul '26 | 49.00 | 49.20 | 48.00 | 49.20 | −0.80 | −1.60% | 0.00 cr | 48.51 | 80.0% | ₹0 cr |
| 29 Jul '26 | 51.00 | 52.70 | 50.00 | 50.00 | −1.00 | −1.96% | 0.00 cr | 50.99 | 88.9% | ₹0 cr |
| 28 Jul '26 | 52.00 | 52.00 | 50.00 | 51.00 | −0.70 | −1.35% | 0.00 cr | 50.88 | 100.0% | ₹0 cr |
| 27 Jul '26 | 47.00 | 52.00 | 47.00 | 51.70 | +2.70 | +5.51% | 0.01 cr | 50.69 | 92.3% | ₹0 cr |
| 24 Jul '26 | 47.50 | 49.00 | 46.60 | 49.00 | +0.95 | +1.98% | 0.00 cr | 48.15 | 78.6% | ₹0 cr |
| 23 Jul '26 | 47.00 | 49.90 | 47.00 | 48.05 | +3.05 | +6.78% | 0.01 cr | 48.09 | 96.4% | ₹0 cr |
| 22 Jul '26 | 45.00 | 45.00 | 45.00 | 45.00 | −1.00 | −2.17% | 0.00 cr | 45.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 44.00 | 46.00 | 44.00 | 46.00 | −0.30 | −0.65% | 0.00 cr | 45.00 | 66.7% | ₹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.
