End-of-day pricesas of 2026-08-31Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 31 Aug '26 | 45.00 | 48.30 | 45.00 | 47.48 | +1.48 | +3.22% | 0.00 cr | 48.06 | ₹0 cr |
| 27 Aug '26 | 45.70 | 47.99 | 45.67 | 46.00 | −0.65 | −1.39% | 0.00 cr | 45.94 | ₹0 cr |
| 26 Aug '26 | 48.02 | 48.02 | 46.50 | 46.65 | −1.37 | −2.85% | 0.00 cr | 47.52 | ₹0 cr |
| 25 Aug '26 | 48.00 | 49.00 | 48.00 | 48.02 | −0.07 | −0.15% | 0.00 cr | 48.91 | ₹0 cr |
| 24 Aug '26 | 46.46 | 50.00 | 46.46 | 48.09 | −0.06 | −0.12% | 0.00 cr | 47.23 | ₹0 cr |
| 21 Aug '26 | 49.02 | 49.89 | 46.57 | 48.15 | −0.87 | −1.77% | 0.00 cr | 49.54 | ₹0 cr |
| 19 Aug '26 | 49.97 | 50.00 | 49.01 | 49.02 | −0.95 | −1.90% | 0.00 cr | 49.47 | ₹0 cr |
| 18 Aug '26 | 52.61 | 52.61 | 47.61 | 49.97 | −0.14 | −0.28% | 0.00 cr | 50.55 | ₹0 cr |
| 17 Aug '26 | 50.50 | 50.50 | 48.00 | 50.11 | −0.32 | −0.63% | 0.00 cr | 49.90 | ₹0 cr |
| 14 Aug '26 | 49.99 | 51.00 | 48.11 | 50.43 | +1.85 | +3.81% | 0.00 cr | 50.93 | ₹0 cr |
| 13 Aug '26 | 49.49 | 51.89 | 48.00 | 48.58 | −1.53 | −3.05% | 0.00 cr | 50.52 | ₹0 cr |
| 12 Aug '26 | 50.00 | 51.89 | 49.50 | 50.11 | −1.78 | −3.43% | 0.00 cr | 50.95 | ₹0 cr |
| 11 Aug '26 | 50.93 | 51.93 | 50.93 | 51.89 | −1.72 | −3.21% | 0.00 cr | 50.97 | ₹0 cr |
| 10 Aug '26 | 53.65 | 57.90 | 53.61 | 53.61 | −2.82 | −5.00% | 0.00 cr | 53.67 | ₹0 cr |
| 07 Aug '26 | 52.89 | 58.24 | 52.89 | 56.43 | +0.76 | +1.37% | 0.01 cr | 52.90 | ₹0 cr |
| 06 Aug '26 | 55.67 | 55.67 | 55.67 | 55.67 | −2.92 | −4.98% | 0.00 cr | 55.67 | ₹0 cr |
| 05 Aug '26 | 58.59 | 58.59 | 58.59 | 58.59 | −3.08 | −4.99% | 0.00 cr | 58.59 | ₹0 cr |
| 04 Aug '26 | 62.55 | 62.55 | 56.61 | 61.67 | +2.09 | +3.51% | 0.00 cr | 60.68 | ₹0 cr |
| 03 Aug '26 | 59.58 | 59.58 | 59.58 | 59.58 | +2.83 | +4.99% | 0.00 cr | 59.58 | ₹0 cr |
| 27 Jul '26 | 56.75 | 56.75 | 54.05 | 56.75 | +2.70 | +5.00% | 0.00 cr | 55.65 | ₹0 cr |
| 20 Jul '26 | 54.05 | 54.05 | 52.61 | 54.05 | +2.57 | +4.99% | 0.01 cr | 54.04 | ₹0 cr |
| 13 Jul '26 | 51.49 | 51.49 | 49.49 | 51.48 | +2.44 | +4.98% | 0.01 cr | 51.36 | ₹0 cr |
| 06 Jul '26 | 49.04 | 49.04 | 49.04 | 49.04 | +2.33 | +4.99% | 0.00 cr | 49.04 | ₹0 cr |
| 29 Jun '26 | 46.71 | 46.71 | 46.71 | 46.71 | +2.22 | +4.99% | 0.00 cr | 46.71 | ₹0 cr |
| 22 Jun '26 | 44.49 | 44.49 | 44.49 | 44.49 | +2.11 | +4.98% | 0.00 cr | 44.49 | ₹0 cr |
| 15 Jun '26 | 42.38 | 42.38 | 42.38 | 42.38 | — | — | 0.00 cr | 42.38 | ₹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.
