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 | 44.70 | 44.70 | 43.17 | 43.48 | +0.34 | +0.79% | 0.01 cr | 43.92 | 33.9% | ₹0 cr |
| 03 Sep '26 | 43.49 | 43.49 | 42.62 | 43.14 | +0.21 | +0.49% | 0.00 cr | 43.10 | 78.2% | ₹0 cr |
| 02 Sep '26 | 43.10 | 43.77 | 42.20 | 42.93 | −0.57 | −1.31% | 0.00 cr | 43.41 | 38.8% | ₹0 cr |
| 01 Sep '26 | 44.84 | 45.60 | 43.10 | 43.50 | −1.34 | −2.99% | 0.01 cr | 44.23 | 67.3% | ₹0 cr |
| 31 Aug '26 | 44.65 | 45.50 | 42.35 | 44.84 | +0.94 | +2.14% | 0.02 cr | 44.13 | 69.5% | ₹1 cr |
| 28 Aug '26 | 43.50 | 45.48 | 41.90 | 43.90 | +0.33 | +0.76% | 0.02 cr | 44.01 | 45.4% | ₹1 cr |
| 27 Aug '26 | 46.00 | 46.00 | 43.01 | 43.57 | +0.74 | +1.73% | 0.03 cr | 44.42 | 53.5% | ₹1 cr |
| 26 Aug '26 | 43.45 | 45.70 | 42.10 | 42.83 | +0.02 | +0.05% | 0.02 cr | 44.10 | 64.6% | ₹1 cr |
| 25 Aug '26 | 41.21 | 44.40 | 41.21 | 42.81 | +1.18 | +2.83% | 0.02 cr | 43.07 | 19.0% | ₹1 cr |
| 24 Aug '26 | 41.51 | 43.00 | 41.30 | 41.63 | −0.50 | −1.19% | 0.01 cr | 42.24 | 73.2% | ₹1 cr |
| 21 Aug '26 | 41.78 | 42.80 | 41.50 | 42.13 | +0.36 | +0.86% | 0.00 cr | 42.16 | 43.6% | ₹0 cr |
| 20 Aug '26 | 40.42 | 42.50 | 40.42 | 41.77 | +1.36 | +3.37% | 0.00 cr | 41.51 | 90.3% | ₹0 cr |
| 19 Aug '26 | 40.80 | 40.94 | 40.22 | 40.41 | +0.07 | +0.17% | 0.00 cr | 40.46 | 85.1% | ₹0 cr |
| 18 Aug '26 | 40.50 | 40.88 | 40.10 | 40.34 | −0.19 | −0.47% | 0.00 cr | 40.37 | 83.0% | ₹0 cr |
| 17 Aug '26 | 40.70 | 41.30 | 40.25 | 40.53 | −0.45 | −1.10% | 0.00 cr | 40.63 | 78.2% | ₹0 cr |
| 14 Aug '26 | 41.00 | 41.39 | 40.57 | 40.98 | +0.06 | +0.15% | 0.00 cr | 41.05 | 83.3% | ₹0 cr |
| 13 Aug '26 | 41.05 | 41.49 | 40.51 | 40.92 | −0.33 | −0.80% | 0.00 cr | 40.85 | 63.5% | ₹0 cr |
| 12 Aug '26 | 41.79 | 41.79 | 40.80 | 41.25 | −0.16 | −0.39% | 0.00 cr | 41.22 | 68.7% | ₹0 cr |
| 11 Aug '26 | 41.72 | 41.99 | 40.50 | 41.41 | +0.07 | +0.17% | 0.00 cr | 41.32 | 81.2% | ₹0 cr |
| 10 Aug '26 | 42.00 | 42.35 | 41.26 | 41.34 | −0.03 | −0.07% | 0.00 cr | 41.79 | 78.7% | ₹0 cr |
| 07 Aug '26 | 42.00 | 43.00 | 41.00 | 41.37 | −1.16 | −2.73% | 0.00 cr | 42.06 | 88.0% | ₹0 cr |
| 06 Aug '26 | 42.85 | 42.88 | 41.56 | 42.53 | +0.69 | +1.65% | 0.00 cr | 42.27 | 77.7% | ₹0 cr |
| 05 Aug '26 | 42.50 | 43.00 | 41.52 | 41.84 | +0.14 | +0.34% | 0.00 cr | 42.09 | 60.9% | ₹0 cr |
| 04 Aug '26 | 40.80 | 43.39 | 40.50 | 41.70 | +1.09 | +2.68% | 0.00 cr | 41.84 | 57.3% | ₹0 cr |
| 03 Aug '26 | 42.42 | 42.42 | 39.25 | 40.61 | −0.59 | −1.43% | 0.00 cr | 40.47 | 63.2% | ₹0 cr |
| 31 Jul '26 | 41.60 | 42.29 | 40.50 | 41.20 | −0.90 | −2.14% | 0.00 cr | 41.36 | 75.6% | ₹0 cr |
| 30 Jul '26 | 41.40 | 43.20 | 41.40 | 42.10 | +0.50 | +1.20% | 0.00 cr | 42.08 | 61.3% | ₹0 cr |
| 29 Jul '26 | 40.60 | 43.88 | 40.02 | 41.60 | +0.90 | +2.21% | 0.00 cr | 41.25 | 77.1% | ₹0 cr |
| 28 Jul '26 | 41.08 | 41.35 | 40.60 | 40.70 | −0.38 | −0.93% | 0.00 cr | 40.73 | 88.5% | ₹0 cr |
| 27 Jul '26 | 40.80 | 41.38 | 40.61 | 41.08 | +0.29 | +0.71% | 0.00 cr | 41.00 | 71.4% | ₹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.
