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 | 42.32 | 43.09 | 41.54 | 41.88 | −0.05 | −0.12% | 0.01 cr | 42.21 | 63.5% | ₹0 cr |
| 03 Sep '26 | 39.96 | 42.00 | 39.92 | 41.93 | +2.53 | +6.42% | 0.01 cr | 41.23 | 72.0% | ₹1 cr |
| 02 Sep '26 | 39.50 | 40.58 | 39.00 | 39.40 | −0.44 | −1.10% | 0.01 cr | 39.73 | 68.9% | ₹0 cr |
| 01 Sep '26 | 40.96 | 41.01 | 39.35 | 39.84 | −1.12 | −2.73% | 0.01 cr | 40.19 | 75.7% | ₹0 cr |
| 31 Aug '26 | 40.91 | 42.04 | 40.50 | 40.96 | +0.34 | +0.84% | 0.01 cr | 41.29 | 49.9% | ₹0 cr |
| 28 Aug '26 | 40.93 | 40.93 | 40.30 | 40.62 | +0.00 | +0.00% | 0.00 cr | 40.61 | 65.1% | ₹0 cr |
| 27 Aug '26 | 40.69 | 41.09 | 40.20 | 40.62 | −0.07 | −0.17% | 0.00 cr | 40.62 | 57.0% | ₹0 cr |
| 26 Aug '26 | 40.43 | 41.39 | 40.26 | 40.69 | +0.24 | +0.59% | 0.01 cr | 40.73 | 57.5% | ₹0 cr |
| 25 Aug '26 | 41.33 | 41.46 | 40.21 | 40.45 | −0.88 | −2.13% | 0.01 cr | 40.67 | 58.3% | ₹0 cr |
| 24 Aug '26 | 40.99 | 42.00 | 40.40 | 41.33 | +0.78 | +1.92% | 0.01 cr | 41.33 | 58.0% | ₹0 cr |
| 21 Aug '26 | 40.32 | 41.88 | 40.00 | 40.55 | −0.02 | −0.05% | 0.01 cr | 40.97 | 52.2% | ₹1 cr |
| 20 Aug '26 | 42.04 | 42.33 | 38.75 | 40.57 | −1.47 | −3.50% | 0.06 cr | 40.18 | 46.0% | ₹2 cr |
| 19 Aug '26 | 42.00 | 42.58 | 41.41 | 42.04 | +0.12 | +0.29% | 0.01 cr | 41.94 | 70.3% | ₹0 cr |
| 18 Aug '26 | 41.75 | 42.74 | 41.46 | 41.92 | +0.17 | +0.41% | 0.01 cr | 41.76 | 72.0% | ₹0 cr |
| 17 Aug '26 | 43.50 | 43.50 | 41.22 | 41.75 | −0.07 | −0.17% | 0.01 cr | 41.83 | 58.5% | ₹0 cr |
| 14 Aug '26 | 41.70 | 44.27 | 40.87 | 41.82 | +0.12 | +0.29% | 0.02 cr | 42.33 | 48.0% | ₹1 cr |
| 13 Aug '26 | 41.65 | 42.74 | 41.20 | 41.70 | +0.05 | +0.12% | 0.01 cr | 42.01 | 65.6% | ₹0 cr |
| 12 Aug '26 | 42.49 | 42.71 | 41.25 | 41.65 | −0.67 | −1.58% | 0.01 cr | 41.91 | 61.5% | ₹0 cr |
| 11 Aug '26 | 42.35 | 43.83 | 42.18 | 42.32 | −0.39 | −0.91% | 0.01 cr | 42.97 | 62.8% | ₹0 cr |
| 10 Aug '26 | 44.87 | 45.00 | 42.12 | 42.71 | −0.62 | −1.43% | 0.02 cr | 42.90 | 59.1% | ₹1 cr |
| 07 Aug '26 | 44.52 | 44.99 | 37.02 | 43.33 | −1.70 | −3.78% | 0.07 cr | 40.88 | 35.2% | ₹3 cr |
| 06 Aug '26 | 47.57 | 48.54 | 43.92 | 45.03 | −2.54 | −5.34% | 0.06 cr | 45.21 | 70.7% | ₹3 cr |
| 05 Aug '26 | 49.30 | 49.30 | 46.89 | 47.57 | −0.96 | −1.98% | 0.01 cr | 47.78 | 74.6% | ₹1 cr |
| 04 Aug '26 | 51.04 | 52.00 | 47.72 | 48.53 | −2.51 | −4.92% | 0.04 cr | 49.13 | 63.3% | ₹2 cr |
| 03 Aug '26 | 49.01 | 56.68 | 49.01 | 51.04 | +2.20 | +4.50% | 0.09 cr | 52.79 | 30.5% | ₹5 cr |
| 31 Jul '26 | 49.46 | 50.04 | 47.82 | 48.84 | −0.62 | −1.25% | 0.01 cr | 48.91 | 57.9% | ₹0 cr |
| 30 Jul '26 | 50.85 | 50.85 | 48.25 | 49.46 | −0.71 | −1.42% | 0.01 cr | 49.43 | 78.8% | ₹0 cr |
| 29 Jul '26 | 50.05 | 51.50 | 49.61 | 50.17 | +0.13 | +0.26% | 0.01 cr | 50.49 | 56.1% | ₹0 cr |
| 28 Jul '26 | 50.07 | 50.49 | 49.60 | 50.04 | −0.03 | −0.06% | 0.00 cr | 50.09 | 75.0% | ₹0 cr |
| 27 Jul '26 | 49.00 | 51.00 | 48.76 | 50.07 | +0.14 | +0.28% | 0.01 cr | 50.25 | 77.0% | ₹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.
