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 | 41.28 | 41.28 | 39.00 | 39.15 | −0.71 | −1.78% | 0.00 cr | 39.40 | 66.6% | ₹0 cr |
| 03 Sep '26 | 39.30 | 39.96 | 39.20 | 39.86 | +0.65 | +1.66% | 0.00 cr | 39.57 | 57.2% | ₹0 cr |
| 02 Sep '26 | 40.47 | 40.96 | 39.00 | 39.21 | −1.47 | −3.61% | 0.01 cr | 39.74 | 62.0% | ₹0 cr |
| 01 Sep '26 | 39.45 | 41.90 | 38.51 | 40.68 | +1.98 | +5.12% | 0.01 cr | 40.71 | 71.7% | ₹0 cr |
| 31 Aug '26 | 37.05 | 39.98 | 37.00 | 38.70 | +1.67 | +4.51% | 0.01 cr | 38.02 | 78.3% | ₹0 cr |
| 28 Aug '26 | 37.10 | 37.78 | 36.95 | 37.03 | −0.61 | −1.62% | 0.00 cr | 37.16 | 75.8% | ₹0 cr |
| 27 Aug '26 | 37.99 | 38.00 | 37.00 | 37.64 | +0.23 | +0.61% | 0.00 cr | 37.42 | 66.0% | ₹0 cr |
| 26 Aug '26 | 37.92 | 38.40 | 37.15 | 37.41 | −0.38 | −1.01% | 0.00 cr | 37.64 | 73.5% | ₹0 cr |
| 25 Aug '26 | 38.70 | 38.70 | 37.51 | 37.79 | −0.21 | −0.55% | 0.00 cr | 38.01 | 62.2% | ₹0 cr |
| 24 Aug '26 | 38.30 | 39.50 | 37.50 | 38.00 | −0.30 | −0.78% | 0.00 cr | 38.17 | 74.2% | ₹0 cr |
| 21 Aug '26 | 38.61 | 39.70 | 38.01 | 38.30 | −0.27 | −0.70% | 0.00 cr | 38.40 | 80.5% | ₹0 cr |
| 20 Aug '26 | 39.98 | 39.98 | 38.21 | 38.57 | −0.38 | −0.98% | 0.00 cr | 39.07 | 62.0% | ₹0 cr |
| 19 Aug '26 | 39.90 | 40.05 | 38.50 | 38.95 | +0.27 | +0.70% | 0.00 cr | 39.47 | 49.4% | ₹0 cr |
| 18 Aug '26 | 39.51 | 40.70 | 37.71 | 38.68 | −0.96 | −2.42% | 0.00 cr | 38.84 | 77.5% | ₹0 cr |
| 17 Aug '26 | 40.64 | 40.64 | 39.07 | 39.64 | −0.38 | −0.95% | 0.01 cr | 39.71 | 42.1% | ₹0 cr |
| 14 Aug '26 | 39.50 | 41.00 | 39.50 | 40.02 | +0.64 | +1.63% | 0.01 cr | 40.27 | 52.8% | ₹0 cr |
| 13 Aug '26 | 40.06 | 40.92 | 38.36 | 39.38 | −2.75 | −6.53% | 0.02 cr | 39.30 | 64.1% | ₹1 cr |
| 12 Aug '26 | 44.50 | 44.50 | 41.80 | 42.13 | −2.57 | −5.75% | 0.02 cr | 42.78 | 70.7% | ₹1 cr |
| 11 Aug '26 | 47.71 | 49.95 | 43.18 | 44.70 | −0.49 | −1.08% | 0.13 cr | 47.74 | 40.7% | ₹6 cr |
| 10 Aug '26 | 40.70 | 45.99 | 39.23 | 45.19 | +5.06 | +12.61% | 0.05 cr | 43.23 | 81.8% | ₹2 cr |
| 07 Aug '26 | 40.65 | 40.90 | 39.40 | 40.13 | −0.18 | −0.45% | 0.00 cr | 40.12 | 68.7% | ₹0 cr |
| 06 Aug '26 | 39.71 | 41.67 | 39.16 | 40.31 | +0.01 | +0.02% | 0.00 cr | 40.72 | 68.7% | ₹0 cr |
| 05 Aug '26 | 37.62 | 40.98 | 37.62 | 40.30 | +2.68 | +7.12% | 0.01 cr | 39.62 | 68.3% | ₹0 cr |
| 04 Aug '26 | 36.50 | 39.80 | 35.20 | 37.62 | +2.42 | +6.87% | 0.00 cr | 37.07 | 61.1% | ₹0 cr |
| 03 Aug '26 | 35.10 | 35.70 | 34.56 | 35.20 | +0.10 | +0.28% | 0.00 cr | 35.22 | 84.9% | ₹0 cr |
| 31 Jul '26 | 35.13 | 36.05 | 34.61 | 35.10 | −0.32 | −0.90% | 0.00 cr | 35.28 | 69.7% | ₹0 cr |
| 30 Jul '26 | 35.01 | 35.99 | 35.00 | 35.42 | −0.17 | −0.48% | 0.00 cr | 35.37 | 75.8% | ₹0 cr |
| 29 Jul '26 | 35.23 | 35.99 | 34.81 | 35.59 | +0.38 | +1.08% | 0.00 cr | 35.34 | 67.1% | ₹0 cr |
| 28 Jul '26 | 35.89 | 35.98 | 34.50 | 35.21 | −0.15 | −0.42% | 0.00 cr | 35.32 | 53.2% | ₹0 cr |
| 27 Jul '26 | 35.71 | 38.65 | 35.26 | 35.36 | +0.18 | +0.51% | 0.00 cr | 35.90 | 46.0% | ₹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.
