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 | 43.80 | 43.00 | 43.65 | +0.65 | +1.51% | 0.00 cr | 43.51 | 75.0% | ₹0 cr |
| 03 Sep '26 | 43.95 | 43.95 | 43.00 | 43.00 | −0.90 | −2.05% | 0.00 cr | 43.25 | 66.7% | ₹0 cr |
| 02 Sep '26 | 41.05 | 43.95 | 41.05 | 43.90 | +0.05 | +0.11% | 0.00 cr | 42.95 | 61.5% | ₹0 cr |
| 01 Sep '26 | 42.80 | 43.85 | 42.30 | 43.85 | +1.05 | +2.45% | 0.00 cr | 43.07 | 66.7% | ₹0 cr |
| 31 Aug '26 | 41.50 | 42.80 | 41.50 | 42.80 | −0.20 | −0.47% | 0.00 cr | 41.83 | 75.0% | ₹0 cr |
| 28 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.35 | −0.81% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 43.35 | 43.35 | 43.35 | 43.35 | +0.00 | +0.00% | 0.00 cr | 43.35 | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.55 | 43.55 | 43.35 | 43.35 | +0.00 | +0.00% | 0.00 cr | 43.42 | 100.0% | ₹0 cr |
| 24 Aug '26 | 44.50 | 45.15 | 43.35 | 43.35 | −0.25 | −0.57% | 0.00 cr | 44.52 | 100.0% | ₹0 cr |
| 21 Aug '26 | 43.60 | 43.60 | 43.60 | 43.60 | −1.35 | −3.00% | 0.00 cr | 43.60 | 66.7% | ₹0 cr |
| 20 Aug '26 | 43.00 | 45.95 | 43.00 | 44.95 | +0.95 | +2.16% | 0.00 cr | 44.50 | 83.3% | ₹0 cr |
| 19 Aug '26 | 44.85 | 44.85 | 42.10 | 44.00 | −0.95 | −2.11% | 0.00 cr | 43.28 | 85.7% | ₹0 cr |
| 18 Aug '26 | 43.00 | 44.95 | 43.00 | 44.95 | +1.45 | +3.33% | 0.00 cr | 43.61 | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.00 | 45.00 | 43.00 | 43.50 | −4.00 | −8.42% | 0.00 cr | 43.69 | 91.7% | ₹0 cr |
| 14 Aug '26 | 47.45 | 47.80 | 47.00 | 47.50 | +0.65 | +1.39% | 0.00 cr | 47.51 | 100.0% | ₹0 cr |
| 12 Aug '26 | 46.85 | 46.85 | 46.85 | 46.85 | +0.00 | +0.00% | 0.00 cr | 46.85 | 100.0% | ₹0 cr |
| 11 Aug '26 | 45.00 | 46.85 | 45.00 | 46.85 | +0.70 | +1.52% | 0.00 cr | 46.10 | 100.0% | ₹0 cr |
| 10 Aug '26 | 47.25 | 47.25 | 46.00 | 46.15 | −1.10 | −2.33% | 0.00 cr | 46.87 | 100.0% | ₹0 cr |
| 07 Aug '26 | 47.25 | 47.25 | 47.25 | 47.25 | +0.25 | +0.53% | 0.00 cr | 47.25 | 100.0% | ₹0 cr |
| 06 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | +0.00 | +0.00% | 0.00 cr | 47.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 46.00 | 47.00 | 46.00 | 47.00 | +1.00 | +2.17% | 0.00 cr | 46.76 | 100.0% | ₹0 cr |
| 03 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 46.55 | 46.55 | 46.00 | 46.00 | −0.55 | −1.18% | 0.00 cr | 46.28 | 100.0% | ₹0 cr |
| 28 Jul '26 | 45.10 | 47.00 | 45.00 | 46.55 | −0.10 | −0.21% | 0.00 cr | 45.78 | 100.0% | ₹0 cr |
| 27 Jul '26 | 48.95 | 48.95 | 46.65 | 46.65 | −1.15 | −2.41% | 0.00 cr | 47.65 | 100.0% | ₹0 cr |
| 24 Jul '26 | 44.05 | 48.00 | 44.05 | 47.80 | +1.80 | +3.91% | 0.00 cr | 46.86 | 83.3% | ₹0 cr |
| 23 Jul '26 | 45.00 | 46.00 | 45.00 | 46.00 | −1.25 | −2.65% | 0.00 cr | 45.35 | 100.0% | ₹0 cr |
| 21 Jul '26 | 47.20 | 47.25 | 47.20 | 47.25 | +0.00 | +0.00% | 0.00 cr | 47.24 | 100.0% | ₹0 cr |
| 20 Jul '26 | 48.00 | 48.00 | 47.25 | 47.25 | −0.75 | −1.56% | 0.00 cr | 47.63 | 100.0% | ₹0 cr |
| 17 Jul '26 | 48.00 | 48.00 | 48.00 | 48.00 | +1.00 | +2.13% | 0.00 cr | 48.00 | 100.0% | ₹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.
