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 | 40.80 | 40.99 | 40.63 | 40.63 | +0.20 | +0.49% | 0.00 cr | 40.96 | 100.0% | ₹0 cr |
| 03 Sep '26 | 40.45 | 41.08 | 39.05 | 40.43 | +0.18 | +0.45% | 0.00 cr | 40.06 | 63.9% | ₹0 cr |
| 02 Sep '26 | 40.70 | 41.10 | 39.10 | 40.25 | −0.45 | −1.11% | 0.00 cr | 40.53 | 89.0% | ₹0 cr |
| 01 Sep '26 | 41.40 | 41.40 | 38.26 | 40.70 | +0.70 | +1.75% | 0.00 cr | 39.23 | 99.2% | ₹0 cr |
| 31 Aug '26 | 41.00 | 41.45 | 39.00 | 40.00 | +0.16 | +0.40% | 0.00 cr | 40.90 | 91.6% | ₹0 cr |
| 28 Aug '26 | 42.00 | 42.00 | 39.62 | 39.84 | +0.14 | +0.35% | 0.00 cr | 41.02 | 98.6% | ₹0 cr |
| 26 Aug '26 | 42.00 | 42.00 | 39.50 | 39.70 | −0.45 | −1.12% | 0.00 cr | 40.42 | 96.8% | ₹0 cr |
| 25 Aug '26 | 40.57 | 42.00 | 40.06 | 40.15 | −0.50 | −1.23% | 0.00 cr | 40.35 | 95.3% | ₹0 cr |
| 24 Aug '26 | 41.27 | 42.47 | 40.56 | 40.65 | −0.41 | −1.00% | 0.00 cr | 41.36 | 99.9% | ₹0 cr |
| 21 Aug '26 | 45.95 | 45.95 | 41.01 | 41.06 | −0.43 | −1.04% | 0.00 cr | 42.11 | 60.9% | ₹0 cr |
| 20 Aug '26 | 43.19 | 43.19 | 41.16 | 41.49 | −1.70 | −3.94% | 0.00 cr | 41.63 | 75.2% | ₹0 cr |
| 19 Aug '26 | 43.23 | 43.23 | 41.26 | 43.19 | +0.17 | +0.40% | 0.00 cr | 42.46 | 99.6% | ₹0 cr |
| 18 Aug '26 | 42.44 | 43.68 | 41.00 | 43.02 | +0.79 | +1.87% | 0.00 cr | 42.77 | 73.0% | ₹0 cr |
| 17 Aug '26 | 41.27 | 43.48 | 41.11 | 42.23 | +1.16 | +2.82% | 0.00 cr | 41.24 | 94.5% | ₹0 cr |
| 14 Aug '26 | 42.39 | 42.52 | 41.06 | 41.07 | −0.12 | −0.29% | 0.00 cr | 41.86 | 65.2% | ₹0 cr |
| 13 Aug '26 | 42.50 | 43.88 | 40.81 | 41.19 | −1.20 | −2.83% | 0.00 cr | 42.58 | 92.4% | ₹0 cr |
| 12 Aug '26 | 43.97 | 43.97 | 40.61 | 42.39 | +0.88 | +2.12% | 0.00 cr | 42.13 | 98.3% | ₹0 cr |
| 11 Aug '26 | 41.91 | 42.22 | 41.11 | 41.51 | −0.40 | −0.95% | 0.00 cr | 41.76 | 98.0% | ₹0 cr |
| 10 Aug '26 | 44.90 | 44.90 | 41.50 | 41.91 | −0.58 | −1.37% | 0.00 cr | 44.03 | 96.4% | ₹0 cr |
| 07 Aug '26 | 42.50 | 45.92 | 40.36 | 42.49 | +0.74 | +1.77% | 0.00 cr | 43.33 | 75.8% | ₹0 cr |
| 06 Aug '26 | 41.38 | 42.78 | 40.06 | 41.75 | +1.00 | +2.45% | 0.00 cr | 41.50 | 91.4% | ₹0 cr |
| 05 Aug '26 | 40.55 | 41.39 | 38.72 | 40.75 | +0.17 | +0.42% | 0.00 cr | 39.36 | 80.0% | ₹0 cr |
| 04 Aug '26 | 40.90 | 40.99 | 39.46 | 40.58 | +2.40 | +6.29% | 0.00 cr | 40.90 | 94.6% | ₹0 cr |
| 03 Aug '26 | 37.02 | 39.50 | 37.02 | 38.18 | +1.11 | +2.99% | 0.00 cr | 38.18 | 66.4% | ₹0 cr |
| 31 Jul '26 | 38.41 | 39.50 | 37.02 | 37.07 | −1.73 | −4.46% | 0.00 cr | 38.41 | 95.1% | ₹0 cr |
| 30 Jul '26 | 38.69 | 39.95 | 38.69 | 38.80 | +0.30 | +0.78% | 0.00 cr | 39.43 | 73.8% | ₹0 cr |
| 29 Jul '26 | 39.61 | 39.61 | 38.00 | 38.50 | −0.92 | −2.33% | 0.00 cr | 38.50 | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.42 | 39.42 | 39.42 | 39.42 | +0.00 | +0.00% | 0.00 cr | 39.42 | 100.0% | ₹0 cr |
| 27 Jul '26 | 40.19 | 41.66 | 38.21 | 39.42 | −0.77 | −1.92% | 0.00 cr | 39.53 | 93.8% | ₹0 cr |
| 24 Jul '26 | 40.50 | 40.50 | 38.70 | 40.19 | +1.51 | +3.90% | 0.00 cr | 39.91 | 69.8% | ₹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.
