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 | 53.25 | 59.79 | 52.73 | 57.92 | +6.25 | +12.10% | 0.26 cr | 57.13 | 39.9% | ₹15 cr |
| 03 Sep '26 | 42.77 | 51.67 | 42.75 | 51.67 | +8.56 | +19.86% | 0.10 cr | 50.44 | 54.8% | ₹5 cr |
| 02 Sep '26 | 43.80 | 44.89 | 43.00 | 43.11 | −0.68 | −1.55% | 0.01 cr | 43.76 | 65.5% | ₹0 cr |
| 01 Sep '26 | 45.83 | 46.49 | 43.01 | 43.79 | −1.82 | −3.99% | 0.01 cr | 44.64 | 55.0% | ₹0 cr |
| 31 Aug '26 | 48.25 | 48.38 | 45.01 | 45.61 | −2.03 | −4.26% | 0.02 cr | 46.29 | 51.7% | ₹1 cr |
| 28 Aug '26 | 48.39 | 49.00 | 46.20 | 47.64 | +0.27 | +0.57% | 0.02 cr | 47.90 | 66.3% | ₹1 cr |
| 27 Aug '26 | 43.51 | 47.80 | 43.51 | 47.37 | +3.25 | +7.37% | 0.04 cr | 46.76 | 62.4% | ₹2 cr |
| 26 Aug '26 | 43.62 | 45.20 | 41.00 | 44.12 | +0.05 | +0.11% | 0.01 cr | 43.80 | 59.4% | ₹0 cr |
| 25 Aug '26 | 45.07 | 45.99 | 43.32 | 44.07 | −1.46 | −3.21% | 0.06 cr | 44.82 | 45.7% | ₹3 cr |
| 24 Aug '26 | 45.34 | 47.16 | 43.75 | 45.53 | +1.13 | +2.55% | 0.06 cr | 45.59 | 45.4% | ₹3 cr |
| 21 Aug '26 | 39.12 | 45.50 | 38.13 | 44.40 | +5.29 | +13.53% | 0.10 cr | 43.36 | 49.3% | ₹4 cr |
| 20 Aug '26 | 36.63 | 39.99 | 36.22 | 39.11 | +2.48 | +6.77% | 0.01 cr | 38.37 | 75.1% | ₹0 cr |
| 19 Aug '26 | 36.79 | 37.20 | 35.65 | 36.63 | +0.14 | +0.38% | 0.00 cr | 36.55 | 70.3% | ₹0 cr |
| 18 Aug '26 | 37.67 | 37.67 | 35.92 | 36.49 | +0.58 | +1.62% | 0.00 cr | 36.42 | 89.9% | ₹0 cr |
| 17 Aug '26 | 36.88 | 38.49 | 35.60 | 35.91 | −0.01 | −0.03% | 0.00 cr | 36.75 | 61.4% | ₹0 cr |
| 14 Aug '26 | 39.35 | 39.35 | 35.30 | 35.92 | −1.60 | −4.26% | 0.01 cr | 36.60 | 53.2% | ₹0 cr |
| 13 Aug '26 | 38.80 | 38.80 | 37.32 | 37.52 | −0.15 | −0.40% | 0.00 cr | 38.16 | 86.3% | ₹0 cr |
| 12 Aug '26 | 36.90 | 39.49 | 35.51 | 37.67 | +1.92 | +5.37% | 0.01 cr | 37.40 | 66.2% | ₹0 cr |
| 11 Aug '26 | 34.50 | 36.90 | 34.41 | 35.75 | +1.16 | +3.35% | 0.01 cr | 35.82 | 49.1% | ₹0 cr |
| 10 Aug '26 | 35.79 | 35.79 | 34.50 | 34.59 | −0.46 | −1.31% | 0.00 cr | 34.76 | 97.2% | ₹0 cr |
| 07 Aug '26 | 34.50 | 35.34 | 34.50 | 35.05 | +0.11 | +0.31% | 0.00 cr | 34.88 | 84.3% | ₹0 cr |
| 06 Aug '26 | 34.99 | 35.70 | 34.50 | 34.94 | +0.36 | +1.04% | 0.00 cr | 34.95 | 74.8% | ₹0 cr |
| 05 Aug '26 | 34.93 | 35.80 | 34.29 | 34.58 | +0.10 | +0.29% | 0.00 cr | 34.89 | 80.8% | ₹0 cr |
| 04 Aug '26 | 34.99 | 35.02 | 34.01 | 34.48 | −0.32 | −0.92% | 0.00 cr | 34.64 | 65.2% | ₹0 cr |
| 03 Aug '26 | 34.80 | 34.95 | 33.56 | 34.80 | +0.73 | +2.14% | 0.00 cr | 34.60 | 77.8% | ₹0 cr |
| 31 Jul '26 | 34.74 | 35.38 | 33.75 | 34.07 | −0.34 | −0.99% | 0.00 cr | 34.17 | 82.0% | ₹0 cr |
| 30 Jul '26 | 33.95 | 34.77 | 33.30 | 34.41 | +0.47 | +1.38% | 0.00 cr | 34.24 | 69.9% | ₹0 cr |
| 29 Jul '26 | 34.25 | 34.84 | 33.51 | 33.94 | −0.43 | −1.25% | 0.00 cr | 34.19 | 81.9% | ₹0 cr |
| 28 Jul '26 | 34.25 | 34.89 | 34.25 | 34.37 | +0.16 | +0.47% | 0.00 cr | 34.54 | 64.3% | ₹0 cr |
| 27 Jul '26 | 34.20 | 35.10 | 34.01 | 34.21 | +0.02 | +0.06% | 0.00 cr | 34.33 | 65.6% | ₹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.
