End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 43.08 | 43.49 | 41.00 | 41.53 | −1.13 | −2.65% | 0.00 cr | 41.36 | ₹0 cr |
| 03 Sep '26 | 42.09 | 43.50 | 40.50 | 42.66 | +0.57 | +1.35% | 0.00 cr | 41.54 | ₹0 cr |
| 02 Sep '26 | 43.00 | 43.00 | 41.20 | 42.09 | −1.10 | −2.55% | 0.00 cr | 41.92 | ₹0 cr |
| 01 Sep '26 | 43.00 | 43.99 | 41.00 | 43.19 | +0.10 | +0.23% | 0.00 cr | 42.30 | ₹0 cr |
| 31 Aug '26 | 43.50 | 43.60 | 43.00 | 43.09 | −0.31 | −0.71% | 0.00 cr | 43.26 | ₹0 cr |
| 28 Aug '26 | 43.45 | 43.49 | 43.06 | 43.40 | +0.04 | +0.09% | 0.00 cr | 43.41 | ₹0 cr |
| 27 Aug '26 | 45.24 | 46.89 | 43.25 | 43.36 | −1.66 | −3.69% | 0.00 cr | 44.81 | ₹0 cr |
| 26 Aug '26 | 45.21 | 45.40 | 44.25 | 45.02 | −0.41 | −0.90% | 0.00 cr | 44.97 | ₹0 cr |
| 25 Aug '26 | 44.50 | 45.50 | 44.00 | 45.43 | +1.15 | +2.60% | 0.00 cr | 44.19 | ₹0 cr |
| 24 Aug '26 | 45.26 | 47.40 | 44.05 | 44.28 | −0.98 | −2.17% | 0.00 cr | 44.99 | ₹0 cr |
| 21 Aug '26 | 44.55 | 46.81 | 42.50 | 45.26 | +0.67 | +1.50% | 0.00 cr | 45.51 | ₹0 cr |
| 20 Aug '26 | 44.20 | 45.00 | 42.55 | 44.59 | +1.47 | +3.41% | 0.00 cr | 44.01 | ₹0 cr |
| 19 Aug '26 | 44.00 | 44.00 | 42.36 | 43.12 | −1.24 | −2.80% | 0.00 cr | 42.99 | ₹0 cr |
| 18 Aug '26 | 43.06 | 44.69 | 43.06 | 44.36 | +0.39 | +0.89% | 0.00 cr | 43.88 | ₹0 cr |
| 17 Aug '26 | 42.54 | 44.19 | 41.60 | 43.97 | +0.97 | +2.26% | 0.00 cr | 43.31 | ₹0 cr |
| 14 Aug '26 | 42.74 | 43.19 | 40.75 | 43.00 | +0.68 | +1.61% | 0.00 cr | 42.37 | ₹0 cr |
| 13 Aug '26 | 41.80 | 44.24 | 41.75 | 42.32 | −1.62 | −3.69% | 0.00 cr | 42.47 | ₹0 cr |
| 12 Aug '26 | 45.09 | 45.30 | 41.99 | 43.94 | −0.26 | −0.59% | 0.00 cr | 42.93 | ₹0 cr |
| 11 Aug '26 | 42.41 | 45.04 | 41.62 | 44.20 | +1.30 | +3.03% | 0.00 cr | 43.21 | ₹0 cr |
| 10 Aug '26 | 43.36 | 45.95 | 42.41 | 42.90 | −1.30 | −2.94% | 0.00 cr | 43.29 | ₹0 cr |
| 07 Aug '26 | 45.53 | 46.40 | 44.01 | 44.20 | −1.33 | −2.92% | 0.00 cr | 44.58 | ₹0 cr |
| 06 Aug '26 | 46.41 | 47.61 | 45.27 | 45.53 | −2.12 | −4.45% | 0.00 cr | 45.86 | ₹0 cr |
| 05 Aug '26 | 46.61 | 47.98 | 46.61 | 47.65 | +1.04 | +2.23% | 0.00 cr | 47.16 | ₹0 cr |
| 04 Aug '26 | 46.49 | 48.44 | 46.00 | 46.61 | +0.47 | +1.02% | 0.00 cr | 47.37 | ₹0 cr |
| 03 Aug '26 | 45.32 | 46.36 | 45.11 | 46.14 | −1.34 | −2.82% | 0.00 cr | 45.43 | ₹0 cr |
| 31 Jul '26 | 47.71 | 47.71 | 45.00 | 47.48 | +0.71 | +1.52% | 0.00 cr | 46.35 | ₹0 cr |
| 30 Jul '26 | 46.40 | 47.72 | 45.40 | 46.77 | −0.10 | −0.21% | 0.00 cr | 46.17 | ₹0 cr |
| 29 Jul '26 | 48.00 | 48.49 | 45.32 | 46.87 | −0.83 | −1.74% | 0.00 cr | 46.76 | ₹0 cr |
| 28 Jul '26 | 48.50 | 48.84 | 47.51 | 47.70 | −0.90 | −1.85% | 0.00 cr | 48.17 | ₹0 cr |
| 27 Jul '26 | 47.61 | 50.00 | 47.61 | 48.60 | −1.27 | −2.55% | 0.00 cr | 49.03 | ₹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.
