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 | 41.01 | 42.74 | 39.51 | 41.82 | +0.79 | +1.93% | 0.00 cr | 41.58 | — | ₹0 cr |
| 03 Sep '26 | 43.16 | 43.16 | 41.01 | 41.03 | −2.13 | −4.94% | 0.00 cr | 41.58 | — | ₹0 cr |
| 02 Sep '26 | 44.00 | 44.50 | 42.70 | 43.16 | −1.62 | −3.62% | 0.00 cr | 43.73 | — | ₹0 cr |
| 01 Sep '26 | 45.37 | 46.95 | 43.31 | 44.78 | −0.59 | −1.30% | 0.00 cr | 44.77 | — | ₹0 cr |
| 31 Aug '26 | 48.80 | 49.14 | 44.46 | 45.37 | −1.43 | −3.06% | 0.00 cr | 47.07 | — | ₹0 cr |
| 28 Aug '26 | 42.37 | 46.81 | 42.37 | 46.80 | +2.21 | +4.96% | 0.00 cr | 46.12 | — | ₹0 cr |
| 27 Aug '26 | 44.59 | 44.59 | 44.59 | 44.59 | −2.34 | −4.99% | 0.00 cr | 44.59 | — | ₹0 cr |
| 26 Aug '26 | 48.00 | 48.00 | 46.93 | 46.93 | −2.47 | −5.00% | 0.00 cr | 47.00 | — | ₹0 cr |
| 25 Aug '26 | 53.50 | 53.99 | 49.40 | 49.40 | −2.60 | −5.00% | 0.01 cr | 52.30 | 72.4% | ₹0 cr |
| 24 Aug '26 | 51.84 | 52.00 | 50.39 | 52.00 | +2.47 | +4.99% | 0.01 cr | 51.80 | 75.2% | ₹0 cr |
| 21 Aug '26 | 49.53 | 49.53 | 48.00 | 49.53 | +2.35 | +4.98% | 0.01 cr | 49.44 | 59.4% | ₹0 cr |
| 20 Aug '26 | 47.18 | 47.18 | 45.61 | 47.18 | +2.24 | +4.98% | 0.01 cr | 47.01 | 70.5% | ₹0 cr |
| 19 Aug '26 | 44.94 | 44.94 | 43.00 | 44.94 | +2.14 | +5.00% | 0.01 cr | 44.80 | 75.3% | ₹1 cr |
| 18 Aug '26 | 42.80 | 42.80 | 42.80 | 42.80 | +2.03 | +4.98% | 0.00 cr | 42.80 | 100.0% | ₹0 cr |
| 17 Aug '26 | 40.77 | 40.77 | 40.77 | 40.77 | +1.94 | +5.00% | 0.00 cr | 40.77 | 100.0% | ₹0 cr |
| 14 Aug '26 | 37.80 | 39.19 | 36.70 | 38.83 | +1.33 | +3.55% | 0.00 cr | 38.50 | 90.7% | ₹0 cr |
| 13 Aug '26 | 37.30 | 37.95 | 37.00 | 37.50 | +0.48 | +1.30% | 0.00 cr | 37.36 | 86.9% | ₹0 cr |
| 12 Aug '26 | 37.60 | 37.68 | 36.60 | 37.02 | −0.65 | −1.73% | 0.00 cr | 37.04 | 63.5% | ₹0 cr |
| 11 Aug '26 | 38.80 | 38.80 | 37.12 | 37.67 | −0.08 | −0.21% | 0.00 cr | 37.40 | 67.0% | ₹0 cr |
| 10 Aug '26 | 37.50 | 38.75 | 36.24 | 37.75 | +0.09 | +0.24% | 0.00 cr | 37.66 | 82.1% | ₹0 cr |
| 07 Aug '26 | 37.97 | 39.40 | 37.22 | 37.66 | −0.31 | −0.82% | 0.00 cr | 38.09 | 56.7% | ₹0 cr |
| 06 Aug '26 | 38.00 | 39.00 | 36.04 | 37.97 | +0.04 | +0.11% | 0.00 cr | 37.67 | 79.6% | ₹0 cr |
| 05 Aug '26 | 38.25 | 40.98 | 37.83 | 37.93 | −1.89 | −4.75% | 0.00 cr | 38.93 | 81.2% | ₹0 cr |
| 04 Aug '26 | 37.73 | 40.50 | 37.65 | 39.82 | +2.17 | +5.76% | 0.01 cr | 39.44 | 78.5% | ₹0 cr |
| 03 Aug '26 | 36.48 | 38.35 | 34.00 | 37.65 | +2.73 | +7.82% | 0.01 cr | 37.29 | 77.7% | ₹0 cr |
| 31 Jul '26 | 34.99 | 36.48 | 34.17 | 34.92 | +0.96 | +2.83% | 0.00 cr | 35.36 | 60.3% | ₹0 cr |
| 30 Jul '26 | 31.06 | 33.96 | 31.06 | 33.96 | +3.08 | +9.97% | 0.01 cr | 33.36 | 59.1% | ₹0 cr |
| 29 Jul '26 | 31.61 | 32.49 | 30.80 | 30.88 | −0.73 | −2.31% | 0.00 cr | 31.31 | 90.8% | ₹0 cr |
| 28 Jul '26 | 31.22 | 32.20 | 31.22 | 31.61 | −0.35 | −1.10% | 0.00 cr | 31.60 | 81.4% | ₹0 cr |
| 27 Jul '26 | 31.01 | 32.68 | 30.50 | 31.96 | +0.46 | +1.46% | 0.00 cr | 31.53 | 70.0% | ₹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.
