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 | 43.00 | 43.00 | +0.00 | +0.00% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.50 | −1.15% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 43.50 | 43.50 | 43.50 | 43.50 | −0.50 | −1.14% | 0.00 cr | 43.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | −0.50 | −1.12% | 0.00 cr | 44.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 44.00 | 44.50 | 44.00 | 44.50 | −0.50 | −1.11% | 0.00 cr | 44.25 | 50.0% | ₹0 cr |
| 27 Aug '26 | 45.20 | 45.20 | 45.00 | 45.00 | −1.00 | −2.17% | 0.00 cr | 45.10 | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | −0.10 | −0.22% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 46.10 | 46.10 | 46.10 | 46.10 | −1.80 | −3.76% | 0.00 cr | 46.10 | 100.0% | ₹0 cr |
| 24 Aug '26 | 47.90 | 47.90 | 47.80 | 47.90 | +1.20 | +2.57% | 0.00 cr | 47.87 | 100.0% | ₹0 cr |
| 21 Aug '26 | 46.70 | 46.70 | 46.70 | 46.70 | +0.30 | +0.65% | 0.00 cr | 46.70 | 100.0% | ₹0 cr |
| 20 Aug '26 | 46.40 | 46.40 | 46.40 | 46.40 | +0.00 | +0.00% | 0.00 cr | 46.40 | 100.0% | ₹0 cr |
| 14 Aug '26 | 46.00 | 46.40 | 45.05 | 46.40 | −0.60 | −1.28% | 0.00 cr | 45.82 | 66.7% | ₹0 cr |
| 13 Aug '26 | 47.05 | 47.05 | 47.00 | 47.00 | −2.50 | −5.05% | 0.00 cr | 47.03 | 100.0% | ₹0 cr |
| 12 Aug '26 | 49.50 | 49.50 | 49.50 | 49.50 | +2.50 | +5.32% | 0.00 cr | 49.50 | 100.0% | ₹0 cr |
| 11 Aug '26 | 47.00 | 47.00 | 47.00 | 47.00 | −1.00 | −2.08% | 0.00 cr | 47.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | −0.15 | −0.31% | 0.00 cr | 48.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 49.00 | 49.00 | 48.00 | 48.15 | −2.75 | −5.40% | 0.00 cr | 48.45 | 100.0% | ₹0 cr |
| 03 Aug '26 | 49.50 | 50.90 | 49.50 | 50.90 | +1.90 | +3.88% | 0.00 cr | 50.43 | 100.0% | ₹0 cr |
| 29 Jul '26 | 49.00 | 49.00 | 49.00 | 49.00 | +0.00 | +0.00% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 45.25 | 49.00 | 45.25 | 49.00 | −2.00 | −3.92% | 0.00 cr | 47.50 | 60.0% | ₹0 cr |
| 27 Jul '26 | 51.00 | 51.00 | 51.00 | 51.00 | +0.00 | +0.00% | 0.00 cr | 51.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 51.00 | 51.00 | 51.00 | 51.00 | −1.00 | −1.92% | 0.00 cr | 51.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 52.10 | 52.10 | 51.80 | 52.00 | −0.45 | −0.86% | 0.00 cr | 51.97 | 100.0% | ₹0 cr |
| 22 Jul '26 | 49.50 | 52.80 | 49.45 | 52.45 | +5.45 | +11.60% | 0.01 cr | 51.37 | 83.7% | ₹0 cr |
| 20 Jul '26 | 47.00 | 47.00 | 47.00 | 47.00 | −2.00 | −4.08% | 0.00 cr | 47.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 48.45 | 49.00 | 48.45 | 49.00 | +0.55 | +1.14% | 0.00 cr | 48.82 | 100.0% | ₹0 cr |
| 16 Jul '26 | 46.00 | 50.00 | 46.00 | 48.45 | +2.95 | +6.48% | 0.00 cr | 48.41 | 80.0% | ₹0 cr |
| 15 Jul '26 | 45.50 | 45.50 | 45.50 | 45.50 | +1.20 | +2.71% | 0.00 cr | 45.50 | 100.0% | ₹0 cr |
| 14 Jul '26 | 45.15 | 45.15 | 43.00 | 44.30 | −0.85 | −1.88% | 0.00 cr | 44.56 | 95.0% | ₹0 cr |
| 13 Jul '26 | 45.00 | 46.00 | 45.00 | 45.15 | +0.90 | +2.03% | 0.00 cr | 45.20 | 87.5% | ₹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.
