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 | 43.00 | 43.00 | 40.98 | 40.98 | −2.15 | −4.98% | 0.02 cr | 41.57 | — | ₹1 cr |
| 03 Sep '26 | 43.09 | 43.13 | 42.00 | 43.13 | +2.05 | +4.99% | 0.07 cr | 43.09 | — | ₹3 cr |
| 02 Sep '26 | 40.49 | 41.08 | 40.11 | 41.08 | +1.95 | +4.98% | 0.03 cr | 40.80 | 66.2% | ₹1 cr |
| 01 Sep '26 | 38.69 | 39.13 | 37.61 | 39.13 | +1.86 | +4.99% | 0.05 cr | 38.88 | 68.9% | ₹2 cr |
| 31 Aug '26 | 37.27 | 37.27 | 35.50 | 37.27 | +1.77 | +4.99% | 0.10 cr | 37.22 | 53.5% | ₹4 cr |
| 28 Aug '26 | 35.50 | 35.50 | 35.50 | 35.50 | +1.69 | +5.00% | 0.01 cr | 35.50 | 100.0% | ₹0 cr |
| 27 Aug '26 | 33.81 | 33.81 | 32.30 | 33.81 | +1.61 | +5.00% | 0.11 cr | 33.56 | 58.5% | ₹4 cr |
| 26 Aug '26 | 32.20 | 32.20 | 32.20 | 32.20 | +1.53 | +4.99% | 0.01 cr | 32.20 | 100.0% | ₹0 cr |
| 25 Aug '26 | 30.67 | 30.67 | 30.67 | 30.67 | +1.46 | +5.00% | 0.01 cr | 30.67 | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.40 | 29.21 | 28.40 | 29.21 | +1.39 | +5.00% | 0.02 cr | 29.11 | 85.2% | ₹0 cr |
| 21 Aug '26 | 25.94 | 28.40 | 25.70 | 27.82 | +0.77 | +2.85% | 0.11 cr | 27.30 | 59.4% | ₹3 cr |
| 20 Aug '26 | 29.89 | 29.89 | 27.05 | 27.05 | −1.42 | −4.99% | 0.12 cr | 27.90 | 45.7% | ₹3 cr |
| 19 Aug '26 | 28.45 | 28.47 | 28.05 | 28.47 | +1.35 | +4.98% | 0.03 cr | 28.46 | 72.4% | ₹1 cr |
| 18 Aug '26 | 26.20 | 27.12 | 26.19 | 27.12 | +1.29 | +4.99% | 0.02 cr | 27.04 | 85.1% | ₹1 cr |
| 17 Aug '26 | 25.00 | 25.83 | 23.55 | 25.83 | +1.23 | +5.00% | 0.09 cr | 25.18 | 75.4% | ₹2 cr |
| 14 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | +1.17 | +4.99% | 0.02 cr | 24.60 | — | ₹0 cr |
| 13 Aug '26 | 23.43 | 23.43 | 23.43 | 23.43 | +1.11 | +4.97% | 0.01 cr | 23.43 | — | ₹0 cr |
| 12 Aug '26 | 22.10 | 22.32 | 21.81 | 22.32 | +1.06 | +4.99% | 0.02 cr | 22.22 | — | ₹0 cr |
| 11 Aug '26 | 21.21 | 21.74 | 21.06 | 21.26 | −0.48 | −2.21% | 0.00 cr | 21.29 | — | ₹0 cr |
| 10 Aug '26 | 22.22 | 22.45 | 21.38 | 21.74 | −0.27 | −1.23% | 0.00 cr | 21.85 | — | ₹0 cr |
| 07 Aug '26 | 21.72 | 22.10 | 21.50 | 22.01 | +0.29 | +1.34% | 0.00 cr | 21.93 | — | ₹0 cr |
| 06 Aug '26 | 22.19 | 22.19 | 21.30 | 21.72 | +0.15 | +0.70% | 0.00 cr | 21.75 | — | ₹0 cr |
| 05 Aug '26 | 22.00 | 22.30 | 21.23 | 21.57 | −0.09 | −0.42% | 0.00 cr | 21.73 | — | ₹0 cr |
| 04 Aug '26 | 22.40 | 22.40 | 21.54 | 21.66 | −0.15 | −0.69% | 0.00 cr | 21.95 | — | ₹0 cr |
| 03 Aug '26 | 21.32 | 22.10 | 21.11 | 21.81 | +0.49 | +2.30% | 0.01 cr | 21.60 | — | ₹0 cr |
| 31 Jul '26 | 21.00 | 21.63 | 21.00 | 21.32 | +0.24 | +1.14% | 0.00 cr | 21.24 | — | ₹0 cr |
| 30 Jul '26 | 21.78 | 21.78 | 21.00 | 21.08 | −0.12 | −0.57% | 0.01 cr | 21.11 | — | ₹0 cr |
| 29 Jul '26 | 21.64 | 21.95 | 21.10 | 21.20 | −0.44 | −2.03% | 0.00 cr | 21.42 | — | ₹0 cr |
| 28 Jul '26 | 22.40 | 22.40 | 21.26 | 21.64 | −0.13 | −0.60% | 0.00 cr | 21.71 | — | ₹0 cr |
| 27 Jul '26 | 22.33 | 22.33 | 21.70 | 21.77 | −0.01 | −0.05% | 0.01 cr | 21.98 | — | ₹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.
