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 | 42.25 | 42.30 | 42.25 | 42.30 | +2.00 | +4.96% | 0.00 cr | 42.28 | 100.0% | ₹0 cr |
| 03 Sep '26 | 40.30 | 40.30 | 38.50 | 40.30 | +1.90 | +4.95% | 0.00 cr | 39.59 | 75.0% | ₹0 cr |
| 01 Sep '26 | 41.30 | 41.30 | 38.40 | 38.40 | −1.05 | −2.66% | 0.00 cr | 39.85 | 50.0% | ₹0 cr |
| 31 Aug '26 | 39.45 | 39.45 | 39.45 | 39.45 | −2.05 | −4.94% | 0.00 cr | 39.45 | 100.0% | ₹0 cr |
| 27 Aug '26 | 41.50 | 41.50 | 41.50 | 41.50 | +0.50 | +1.22% | 0.00 cr | 41.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.60 | +1.49% | 0.00 cr | 41.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 40.40 | 40.40 | 40.40 | 40.40 | −0.40 | −0.98% | 0.00 cr | 40.40 | 100.0% | ₹0 cr |
| 24 Aug '26 | 40.20 | 41.45 | 40.20 | 40.80 | +0.60 | +1.49% | 0.00 cr | 40.62 | 100.0% | ₹0 cr |
| 21 Aug '26 | 38.45 | 40.20 | 38.45 | 40.20 | −0.25 | −0.62% | 0.00 cr | 39.33 | 50.0% | ₹0 cr |
| 18 Aug '26 | 40.00 | 40.45 | 38.70 | 40.45 | −0.25 | −0.61% | 0.00 cr | 39.26 | 83.3% | ₹0 cr |
| 17 Aug '26 | 40.70 | 40.70 | 40.70 | 40.70 | −2.10 | −4.91% | 0.00 cr | 40.70 | 100.0% | ₹0 cr |
| 13 Aug '26 | 41.00 | 42.80 | 41.00 | 42.80 | −0.35 | −0.81% | 0.00 cr | 41.45 | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.20 | 43.20 | 43.15 | 43.15 | −2.25 | −4.96% | 0.00 cr | 43.16 | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.10 | 45.40 | 44.10 | 45.40 | +0.80 | +1.79% | 0.00 cr | 44.75 | 50.0% | ₹0 cr |
| 10 Aug '26 | 44.60 | 44.60 | 44.60 | 44.60 | −2.00 | −4.29% | 0.00 cr | 44.60 | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.60 | 48.70 | 46.60 | 46.60 | +0.20 | +0.43% | 0.00 cr | 47.97 | 66.7% | ₹0 cr |
| 04 Aug '26 | 46.10 | 46.40 | 46.10 | 46.40 | −2.10 | −4.33% | 0.00 cr | 46.25 | 100.0% | ₹0 cr |
| 03 Aug '26 | 48.50 | 48.50 | 48.50 | 48.50 | −2.50 | −4.90% | 0.00 cr | 48.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 48.10 | 51.00 | 48.10 | 51.00 | +0.95 | +1.90% | 0.00 cr | 49.55 | 100.0% | ₹0 cr |
| 23 Jul '26 | 50.05 | 52.20 | 50.05 | 50.05 | −2.60 | −4.94% | 0.00 cr | 50.77 | 100.0% | ₹0 cr |
| 22 Jul '26 | 53.00 | 53.00 | 52.65 | 52.65 | −2.75 | −4.96% | 0.00 cr | 52.83 | 100.0% | ₹0 cr |
| 21 Jul '26 | 55.40 | 55.40 | 55.40 | 55.40 | +0.00 | +0.00% | 0.00 cr | 55.40 | 100.0% | ₹0 cr |
| 20 Jul '26 | 53.20 | 55.40 | 53.15 | 55.40 | −0.50 | −0.89% | 0.00 cr | 53.99 | 80.0% | ₹0 cr |
| 17 Jul '26 | 57.40 | 57.40 | 53.05 | 55.90 | +1.20 | +2.19% | 0.00 cr | 56.13 | 85.7% | ₹0 cr |
| 16 Jul '26 | 54.70 | 54.70 | 54.70 | 54.70 | +2.45 | +4.69% | 0.00 cr | 54.70 | 100.0% | ₹0 cr |
| 15 Jul '26 | 52.25 | 52.25 | 52.25 | 52.25 | +0.00 | +0.00% | 0.00 cr | 52.25 | 100.0% | ₹0 cr |
| 14 Jul '26 | 52.30 | 52.30 | 52.25 | 52.25 | −2.70 | −4.91% | 0.00 cr | 52.28 | 100.0% | ₹0 cr |
| 10 Jul '26 | 55.25 | 55.25 | 54.95 | 54.95 | +1.80 | +3.39% | 0.00 cr | 55.10 | 100.0% | ₹0 cr |
| 09 Jul '26 | 53.15 | 53.15 | 53.15 | 53.15 | +2.50 | +4.94% | 0.00 cr | 53.15 | 100.0% | ₹0 cr |
| 08 Jul '26 | 50.65 | 50.65 | 50.65 | 50.65 | −2.35 | −4.43% | 0.00 cr | 50.65 | 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.
