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 | 40.00 | 41.00 | 36.00 | 40.10 | +0.10 | +0.25% | 0.01 cr | 39.09 | 41.0% | ₹0 cr |
| 03 Sep '26 | 39.55 | 41.00 | 39.00 | 40.00 | +0.45 | +1.14% | 0.00 cr | 40.30 | 70.4% | ₹0 cr |
| 02 Sep '26 | 37.75 | 40.40 | 37.75 | 39.55 | +0.30 | +0.76% | 0.01 cr | 39.58 | 78.9% | ₹0 cr |
| 01 Sep '26 | 39.30 | 39.45 | 37.75 | 39.25 | −0.05 | −0.13% | 0.00 cr | 38.80 | 56.1% | ₹0 cr |
| 31 Aug '26 | 35.70 | 39.60 | 35.50 | 39.30 | +1.75 | +4.66% | 0.01 cr | 37.85 | 74.4% | ₹0 cr |
| 28 Aug '26 | 35.70 | 39.80 | 30.25 | 37.55 | +1.85 | +5.18% | 0.04 cr | 34.25 | 52.9% | ₹2 cr |
| 27 Aug '26 | 37.70 | 37.75 | 32.00 | 35.70 | −2.20 | −5.80% | 0.04 cr | 34.37 | 53.9% | ₹1 cr |
| 26 Aug '26 | 36.65 | 38.30 | 36.65 | 37.90 | +0.20 | +0.53% | 0.00 cr | 37.55 | 68.8% | ₹0 cr |
| 25 Aug '26 | 37.30 | 37.85 | 36.50 | 37.70 | +0.00 | +0.00% | 0.01 cr | 37.22 | 94.3% | ₹0 cr |
| 24 Aug '26 | 36.00 | 38.50 | 35.50 | 37.70 | +1.45 | +4.00% | 0.00 cr | 37.32 | 87.9% | ₹0 cr |
| 21 Aug '26 | 35.00 | 38.70 | 33.15 | 36.25 | +1.10 | +3.13% | 0.01 cr | 36.12 | 72.0% | ₹0 cr |
| 20 Aug '26 | 37.00 | 37.00 | 34.50 | 35.15 | −0.60 | −1.68% | 0.00 cr | 35.42 | 71.6% | ₹0 cr |
| 19 Aug '26 | 38.40 | 38.40 | 35.50 | 35.75 | −1.25 | −3.38% | 0.00 cr | 36.65 | 64.2% | ₹0 cr |
| 18 Aug '26 | 37.15 | 42.50 | 36.00 | 37.00 | −0.15 | −0.40% | 0.01 cr | 38.51 | 56.7% | ₹0 cr |
| 17 Aug '26 | 40.00 | 40.00 | 36.50 | 37.15 | −4.65 | −11.12% | 0.01 cr | 37.70 | 78.3% | ₹0 cr |
| 14 Aug '26 | 39.85 | 43.50 | 37.00 | 41.80 | +1.65 | +4.11% | 0.01 cr | 39.67 | 83.4% | ₹1 cr |
| 13 Aug '26 | 40.50 | 41.70 | 39.10 | 40.15 | −1.55 | −3.72% | 0.01 cr | 40.81 | 89.8% | ₹0 cr |
| 12 Aug '26 | 40.40 | 42.55 | 39.80 | 41.70 | +2.95 | +7.61% | 0.02 cr | 41.13 | 82.8% | ₹1 cr |
| 11 Aug '26 | 34.35 | 40.70 | 33.40 | 38.75 | +4.40 | +12.81% | 0.02 cr | 36.49 | 89.7% | ₹1 cr |
| 10 Aug '26 | 36.50 | 36.50 | 32.40 | 34.35 | −0.90 | −2.55% | 0.01 cr | 33.73 | 54.3% | ₹0 cr |
| 07 Aug '26 | 38.10 | 38.60 | 32.50 | 35.25 | −3.35 | −8.68% | 0.02 cr | 36.07 | 61.5% | ₹1 cr |
| 06 Aug '26 | 41.05 | 41.05 | 38.10 | 38.60 | −3.20 | −7.66% | 0.01 cr | 39.39 | 79.0% | ₹0 cr |
| 05 Aug '26 | 40.60 | 44.70 | 40.15 | 41.80 | −0.15 | −0.36% | 0.00 cr | 41.67 | 62.9% | ₹0 cr |
| 04 Aug '26 | 41.00 | 45.70 | 39.05 | 41.95 | +0.05 | +0.12% | 0.02 cr | 41.94 | 62.3% | ₹1 cr |
| 03 Aug '26 | 38.25 | 42.65 | 38.00 | 41.90 | +2.90 | +7.44% | 0.01 cr | 40.85 | 77.1% | ₹1 cr |
| 31 Jul '26 | 42.85 | 43.60 | 36.40 | 39.00 | −5.20 | −11.76% | 0.04 cr | 39.80 | 54.2% | ₹1 cr |
| 30 Jul '26 | 46.15 | 46.60 | 41.00 | 44.20 | −1.90 | −4.12% | 0.02 cr | 44.49 | 52.8% | ₹1 cr |
| 29 Jul '26 | 47.15 | 47.75 | 45.20 | 46.10 | −0.60 | −1.28% | 0.02 cr | 47.09 | 78.7% | ₹1 cr |
| 28 Jul '26 | 48.40 | 49.10 | 46.45 | 46.70 | −1.70 | −3.51% | 0.01 cr | 47.71 | 38.5% | ₹0 cr |
| 27 Jul '26 | 50.50 | 50.50 | 46.90 | 48.40 | −2.20 | −4.35% | 0.02 cr | 48.13 | 60.0% | ₹1 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.
