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 | 39.79 | 39.92 | 38.63 | 39.47 | −0.13 | −0.33% | 0.00 cr | 39.21 | 86.4% | ₹0 cr |
| 03 Sep '26 | 38.65 | 39.98 | 38.65 | 39.60 | +0.99 | +2.56% | 0.00 cr | 39.58 | 58.4% | ₹0 cr |
| 02 Sep '26 | 39.00 | 39.39 | 38.33 | 38.61 | +0.16 | +0.42% | 0.00 cr | 38.96 | 93.3% | ₹0 cr |
| 01 Sep '26 | 39.90 | 39.90 | 38.30 | 38.45 | −1.12 | −2.83% | 0.00 cr | 38.83 | 78.5% | ₹0 cr |
| 31 Aug '26 | 38.09 | 39.92 | 37.85 | 39.57 | +0.95 | +2.46% | 0.00 cr | 39.12 | 67.9% | ₹0 cr |
| 28 Aug '26 | 39.22 | 39.22 | 38.61 | 38.62 | −0.60 | −1.53% | 0.00 cr | 38.83 | 84.3% | ₹0 cr |
| 27 Aug '26 | 38.68 | 39.43 | 38.68 | 39.22 | +0.54 | +1.40% | 0.00 cr | 39.02 | 88.1% | ₹0 cr |
| 26 Aug '26 | 38.01 | 39.25 | 37.83 | 38.68 | +0.36 | +0.94% | 0.00 cr | 38.79 | 80.1% | ₹0 cr |
| 25 Aug '26 | 38.99 | 39.25 | 38.01 | 38.32 | −0.24 | −0.62% | 0.00 cr | 38.62 | 78.5% | ₹0 cr |
| 24 Aug '26 | 38.77 | 39.41 | 38.00 | 38.56 | −0.21 | −0.54% | 0.00 cr | 38.72 | 64.2% | ₹0 cr |
| 21 Aug '26 | 39.00 | 39.49 | 38.20 | 38.77 | −0.14 | −0.36% | 0.00 cr | 38.82 | 55.2% | ₹0 cr |
| 20 Aug '26 | 38.70 | 39.93 | 38.52 | 38.91 | +0.25 | +0.65% | 0.00 cr | 39.21 | 81.6% | ₹0 cr |
| 19 Aug '26 | 37.82 | 39.25 | 37.82 | 38.66 | −0.07 | −0.18% | 0.00 cr | 38.48 | 24.1% | ₹0 cr |
| 18 Aug '26 | 39.39 | 39.40 | 38.07 | 38.73 | +0.11 | +0.28% | 0.00 cr | 38.64 | 71.7% | ₹0 cr |
| 17 Aug '26 | 39.60 | 39.60 | 38.40 | 38.62 | −0.74 | −1.88% | 0.00 cr | 38.63 | 61.0% | ₹0 cr |
| 14 Aug '26 | 39.00 | 39.74 | 38.60 | 39.36 | +0.36 | +0.92% | 0.00 cr | 39.16 | 97.9% | ₹0 cr |
| 13 Aug '26 | 39.98 | 40.24 | 38.08 | 39.00 | −0.38 | −0.96% | 0.00 cr | 39.00 | 64.2% | ₹0 cr |
| 12 Aug '26 | 39.66 | 40.51 | 38.80 | 39.38 | −1.35 | −3.31% | 0.00 cr | 39.80 | 86.3% | ₹0 cr |
| 11 Aug '26 | 39.50 | 41.00 | 38.01 | 40.73 | +2.57 | +6.73% | 0.00 cr | 39.72 | 87.2% | ₹0 cr |
| 10 Aug '26 | 38.56 | 39.50 | 37.61 | 38.16 | −1.20 | −3.05% | 0.00 cr | 38.49 | 87.4% | ₹0 cr |
| 07 Aug '26 | 38.78 | 39.50 | 38.50 | 39.36 | +0.39 | +1.00% | 0.00 cr | 39.04 | 77.0% | ₹0 cr |
| 06 Aug '26 | 38.24 | 39.69 | 38.24 | 38.97 | −0.19 | −0.49% | 0.00 cr | 39.01 | 79.1% | ₹0 cr |
| 05 Aug '26 | 38.30 | 39.27 | 37.50 | 39.16 | −0.10 | −0.25% | 0.01 cr | 38.87 | 79.2% | ₹0 cr |
| 04 Aug '26 | 37.78 | 39.50 | 37.78 | 39.26 | +1.14 | +2.99% | 0.00 cr | 38.90 | 79.8% | ₹0 cr |
| 03 Aug '26 | 39.46 | 39.46 | 36.30 | 38.12 | −1.22 | −3.10% | 0.00 cr | 37.83 | 49.8% | ₹0 cr |
| 31 Jul '26 | 39.00 | 39.44 | 38.31 | 39.34 | +0.23 | +0.59% | 0.00 cr | 39.04 | 83.7% | ₹0 cr |
| 30 Jul '26 | 38.00 | 39.62 | 37.61 | 39.11 | +1.11 | +2.92% | 0.00 cr | 38.77 | 69.0% | ₹0 cr |
| 29 Jul '26 | 37.75 | 38.49 | 37.56 | 38.00 | +0.19 | +0.50% | 0.00 cr | 37.94 | 86.1% | ₹0 cr |
| 28 Jul '26 | 37.68 | 38.80 | 37.68 | 37.81 | +0.13 | +0.35% | 0.00 cr | 38.15 | 69.6% | ₹0 cr |
| 27 Jul '26 | 38.57 | 38.99 | 37.50 | 37.68 | −0.31 | −0.82% | 0.00 cr | 38.14 | 64.5% | ₹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.
