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 | 45.20 | 46.95 | 45.00 | 45.00 | +0.01 | +0.02% | 0.00 cr | 45.41 | 65.2% | ₹0 cr |
| 03 Sep '26 | 46.70 | 46.70 | 43.96 | 44.99 | +0.22 | +0.49% | 0.00 cr | 44.61 | 57.5% | ₹0 cr |
| 02 Sep '26 | 44.75 | 46.47 | 44.11 | 44.77 | −1.12 | −2.44% | 0.00 cr | 45.07 | 82.4% | ₹0 cr |
| 01 Sep '26 | 47.85 | 47.85 | 45.10 | 45.89 | −0.28 | −0.61% | 0.00 cr | 45.83 | 89.8% | ₹0 cr |
| 31 Aug '26 | 46.10 | 47.45 | 42.90 | 46.17 | +0.11 | +0.24% | 0.01 cr | 44.82 | 39.2% | ₹0 cr |
| 28 Aug '26 | 46.50 | 48.99 | 44.10 | 46.06 | −0.44 | −0.95% | 0.00 cr | 46.14 | 92.8% | ₹0 cr |
| 27 Aug '26 | 47.40 | 47.70 | 46.50 | 46.50 | −0.71 | −1.50% | 0.00 cr | 46.65 | 93.6% | ₹0 cr |
| 26 Aug '26 | 46.70 | 47.50 | 45.50 | 47.21 | +0.68 | +1.46% | 0.00 cr | 46.50 | 95.2% | ₹0 cr |
| 25 Aug '26 | 46.20 | 48.49 | 46.00 | 46.53 | +0.57 | +1.24% | 0.00 cr | 46.94 | 81.0% | ₹0 cr |
| 24 Aug '26 | 45.16 | 47.80 | 45.00 | 45.96 | +0.50 | +1.10% | 0.00 cr | 45.64 | 60.5% | ₹0 cr |
| 21 Aug '26 | 45.14 | 45.54 | 44.00 | 45.46 | +1.46 | +3.32% | 0.00 cr | 44.50 | 85.9% | ₹0 cr |
| 20 Aug '26 | 44.15 | 44.59 | 44.00 | 44.00 | −0.15 | −0.34% | 0.00 cr | 44.07 | 69.5% | ₹0 cr |
| 19 Aug '26 | 42.50 | 44.65 | 41.60 | 44.15 | +1.08 | +2.51% | 0.00 cr | 43.73 | 91.1% | ₹0 cr |
| 18 Aug '26 | 44.04 | 44.04 | 41.00 | 43.07 | +0.31 | +0.72% | 0.00 cr | 42.60 | 78.6% | ₹0 cr |
| 17 Aug '26 | 43.95 | 43.95 | 42.25 | 42.76 | +0.07 | +0.16% | 0.00 cr | 42.97 | 75.0% | ₹0 cr |
| 14 Aug '26 | 41.90 | 43.20 | 40.00 | 42.69 | +2.07 | +5.10% | 0.00 cr | 41.84 | 97.3% | ₹0 cr |
| 13 Aug '26 | 40.00 | 42.00 | 39.89 | 40.62 | +0.53 | +1.32% | 0.00 cr | 40.99 | 88.7% | ₹0 cr |
| 12 Aug '26 | 43.30 | 44.60 | 39.13 | 40.09 | −3.22 | −7.43% | 0.00 cr | 41.07 | 68.7% | ₹0 cr |
| 11 Aug '26 | 43.30 | 43.86 | 41.50 | 43.31 | +1.11 | +2.63% | 0.00 cr | 42.57 | 88.1% | ₹0 cr |
| 10 Aug '26 | 42.13 | 44.44 | 42.00 | 42.20 | −0.80 | −1.86% | 0.00 cr | 42.39 | 85.6% | ₹0 cr |
| 07 Aug '26 | 42.25 | 44.15 | 42.25 | 43.00 | −0.09 | −0.21% | 0.00 cr | 43.24 | 93.1% | ₹0 cr |
| 06 Aug '26 | 45.79 | 45.79 | 42.00 | 43.09 | +0.86 | +2.04% | 0.00 cr | 43.32 | 88.2% | ₹0 cr |
| 05 Aug '26 | 43.70 | 43.80 | 42.01 | 42.23 | −1.22 | −2.81% | 0.00 cr | 42.82 | 71.1% | ₹0 cr |
| 04 Aug '26 | 43.26 | 43.99 | 41.30 | 43.45 | +0.32 | +0.74% | 0.00 cr | 43.05 | 94.2% | ₹0 cr |
| 03 Aug '26 | 43.50 | 43.50 | 42.98 | 43.13 | +1.80 | +4.36% | 0.00 cr | 43.04 | 94.9% | ₹0 cr |
| 31 Jul '26 | 41.14 | 44.66 | 41.14 | 41.33 | −0.61 | −1.45% | 0.00 cr | 41.87 | 37.7% | ₹0 cr |
| 30 Jul '26 | 41.15 | 44.40 | 40.62 | 41.94 | −0.83 | −1.94% | 0.00 cr | 41.74 | 63.1% | ₹0 cr |
| 29 Jul '26 | 42.00 | 43.59 | 41.19 | 42.77 | +0.27 | +0.64% | 0.00 cr | 42.74 | 84.4% | ₹0 cr |
| 28 Jul '26 | 42.27 | 43.74 | 41.50 | 42.50 | +0.23 | +0.54% | 0.00 cr | 42.72 | 80.8% | ₹0 cr |
| 27 Jul '26 | 43.00 | 46.30 | 41.75 | 42.27 | +1.57 | +3.86% | 0.00 cr | 43.75 | 62.3% | ₹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.
