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 | 41.95 | 42.40 | 40.31 | 41.92 | +0.63 | +1.53% | 0.01 cr | 41.30 | 62.2% | ₹0 cr |
| 03 Sep '26 | 41.10 | 42.50 | 40.51 | 41.29 | +0.05 | +0.12% | 0.00 cr | 41.25 | 67.2% | ₹0 cr |
| 02 Sep '26 | 42.01 | 42.01 | 40.95 | 41.24 | −0.65 | −1.55% | 0.00 cr | 41.28 | 60.5% | ₹0 cr |
| 01 Sep '26 | 41.35 | 43.27 | 40.80 | 41.89 | +0.54 | +1.31% | 0.01 cr | 42.06 | 45.1% | ₹0 cr |
| 31 Aug '26 | 41.60 | 42.39 | 41.00 | 41.35 | −0.98 | −2.32% | 0.00 cr | 41.46 | 71.2% | ₹0 cr |
| 28 Aug '26 | 42.90 | 43.27 | 41.95 | 42.33 | −0.34 | −0.80% | 0.01 cr | 42.25 | 66.7% | ₹0 cr |
| 27 Aug '26 | 43.27 | 43.49 | 42.50 | 42.67 | −0.60 | −1.39% | 0.00 cr | 42.72 | 76.4% | ₹0 cr |
| 26 Aug '26 | 44.00 | 44.00 | 43.00 | 43.27 | −0.46 | −1.05% | 0.00 cr | 43.30 | 72.4% | ₹0 cr |
| 25 Aug '26 | 43.00 | 43.98 | 43.00 | 43.73 | +0.85 | +1.98% | 0.00 cr | 43.55 | 61.7% | ₹0 cr |
| 24 Aug '26 | 44.00 | 44.00 | 42.66 | 42.88 | +0.39 | +0.92% | 0.00 cr | 43.11 | 63.8% | ₹0 cr |
| 21 Aug '26 | 42.87 | 42.98 | 42.11 | 42.49 | −0.11 | −0.26% | 0.01 cr | 42.50 | 56.5% | ₹0 cr |
| 20 Aug '26 | 43.59 | 43.59 | 42.00 | 42.60 | −0.79 | −1.82% | 0.01 cr | 42.77 | 73.6% | ₹0 cr |
| 19 Aug '26 | 44.05 | 44.72 | 43.20 | 43.39 | −0.63 | −1.43% | 0.01 cr | 43.81 | 81.0% | ₹0 cr |
| 18 Aug '26 | 45.50 | 45.50 | 43.80 | 44.02 | −0.31 | −0.70% | 0.00 cr | 44.22 | 76.7% | ₹0 cr |
| 17 Aug '26 | 45.00 | 45.80 | 44.10 | 44.33 | −0.62 | −1.38% | 0.00 cr | 44.85 | 75.4% | ₹0 cr |
| 14 Aug '26 | 46.00 | 46.00 | 44.62 | 44.95 | −0.42 | −0.93% | 0.00 cr | 45.00 | 75.4% | ₹0 cr |
| 13 Aug '26 | 46.50 | 46.50 | 45.25 | 45.37 | −0.63 | −1.37% | 0.00 cr | 45.52 | 80.6% | ₹0 cr |
| 12 Aug '26 | 47.50 | 47.50 | 45.87 | 46.00 | −0.55 | −1.18% | 0.00 cr | 46.36 | 75.1% | ₹0 cr |
| 11 Aug '26 | 47.00 | 47.19 | 46.26 | 46.55 | −0.38 | −0.81% | 0.00 cr | 46.59 | 81.7% | ₹0 cr |
| 10 Aug '26 | 50.00 | 50.00 | 46.60 | 46.93 | +0.08 | +0.17% | 0.01 cr | 48.08 | 62.4% | ₹1 cr |
| 07 Aug '26 | 46.84 | 47.90 | 46.34 | 46.85 | +0.13 | +0.28% | 0.00 cr | 47.04 | 81.6% | ₹0 cr |
| 06 Aug '26 | 47.96 | 47.96 | 46.00 | 46.72 | −1.24 | −2.59% | 0.01 cr | 46.67 | 66.0% | ₹0 cr |
| 05 Aug '26 | 47.80 | 48.45 | 46.50 | 47.96 | +1.48 | +3.18% | 0.01 cr | 47.56 | 71.0% | ₹0 cr |
| 04 Aug '26 | 47.50 | 47.50 | 44.30 | 46.48 | +0.68 | +1.48% | 0.00 cr | 46.27 | 57.4% | ₹0 cr |
| 03 Aug '26 | 45.45 | 46.03 | 44.50 | 45.80 | +0.35 | +0.77% | 0.00 cr | 45.62 | 72.1% | ₹0 cr |
| 31 Jul '26 | 45.01 | 46.53 | 45.00 | 45.45 | +0.04 | +0.09% | 0.01 cr | 45.51 | 39.9% | ₹0 cr |
| 30 Jul '26 | 45.91 | 46.50 | 45.11 | 45.41 | −0.50 | −1.09% | 0.00 cr | 45.82 | 63.8% | ₹0 cr |
| 29 Jul '26 | 45.98 | 46.95 | 45.50 | 45.91 | −0.06 | −0.13% | 0.00 cr | 46.07 | 74.5% | ₹0 cr |
| 28 Jul '26 | 47.50 | 47.50 | 45.47 | 45.97 | −1.01 | −2.15% | 0.01 cr | 46.25 | 58.5% | ₹0 cr |
| 27 Jul '26 | 47.81 | 48.39 | 46.80 | 46.98 | −0.77 | −1.61% | 0.00 cr | 47.29 | 47.6% | ₹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.
