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 | 44.95 | 44.95 | 44.90 | 44.90 | +2.05 | +4.78% | 0.00 cr | 44.92 | 100.0% | ₹0 cr |
| 03 Sep '26 | 42.65 | 42.85 | 42.65 | 42.85 | +2.00 | +4.90% | 0.00 cr | 42.75 | 100.0% | ₹0 cr |
| 02 Sep '26 | 39.85 | 40.85 | 39.85 | 40.85 | −1.05 | −2.51% | 0.00 cr | 39.94 | 90.9% | ₹0 cr |
| 28 Aug '26 | 41.90 | 41.90 | 41.90 | 41.90 | −2.20 | −4.99% | 0.00 cr | 41.90 | 100.0% | ₹0 cr |
| 24 Aug '26 | 44.10 | 44.10 | 44.10 | 44.10 | −2.30 | −4.96% | 0.00 cr | 44.10 | 100.0% | ₹0 cr |
| 17 Aug '26 | 45.60 | 46.50 | 45.60 | 46.40 | −1.60 | −3.33% | 0.00 cr | 46.42 | 92.3% | ₹0 cr |
| 14 Aug '26 | 48.00 | 48.00 | 48.00 | 48.00 | −0.10 | −0.21% | 0.00 cr | 48.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 47.55 | 49.95 | 47.55 | 48.10 | −1.95 | −3.90% | 0.00 cr | 48.54 | 85.7% | ₹0 cr |
| 10 Aug '26 | 50.05 | 51.50 | 50.05 | 50.05 | −2.60 | −4.94% | 0.00 cr | 50.82 | 80.0% | ₹0 cr |
| 07 Aug '26 | 52.65 | 52.65 | 52.65 | 52.65 | −1.05 | −1.96% | 0.00 cr | 52.65 | 100.0% | ₹0 cr |
| 06 Aug '26 | 53.70 | 53.70 | 53.70 | 53.70 | −1.05 | −1.92% | 0.00 cr | 53.70 | 100.0% | ₹0 cr |
| 05 Aug '26 | 54.75 | 54.75 | 54.75 | 54.75 | −1.10 | −1.97% | 0.00 cr | 54.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 55.85 | 55.85 | 55.85 | 55.85 | +1.05 | +1.92% | 0.00 cr | 55.85 | 100.0% | ₹0 cr |
| 03 Aug '26 | 54.80 | 54.80 | 54.80 | 54.80 | +1.05 | +1.95% | 0.00 cr | 54.80 | 100.0% | ₹0 cr |
| 31 Jul '26 | 52.50 | 53.75 | 52.50 | 53.75 | +1.05 | +1.99% | 0.00 cr | 53.54 | 100.0% | ₹0 cr |
| 30 Jul '26 | 52.70 | 52.70 | 52.70 | 52.70 | −1.05 | −1.95% | 0.00 cr | 52.70 | 100.0% | ₹0 cr |
| 29 Jul '26 | 53.75 | 53.75 | 53.75 | 53.75 | +0.00 | +0.00% | 0.00 cr | 53.75 | 100.0% | ₹0 cr |
| 27 Jul '26 | 53.75 | 53.75 | 53.75 | 53.75 | −1.05 | −1.92% | 0.00 cr | 53.75 | 100.0% | ₹0 cr |
| 24 Jul '26 | 54.80 | 54.80 | 54.80 | 54.80 | +0.00 | +0.00% | 0.00 cr | 54.80 | 100.0% | ₹0 cr |
| 23 Jul '26 | 54.80 | 54.80 | 54.80 | 54.80 | +0.00 | +0.00% | 0.00 cr | 54.80 | 100.0% | ₹0 cr |
| 22 Jul '26 | 54.80 | 54.80 | 54.80 | 54.80 | +1.05 | +1.95% | 0.00 cr | 54.80 | 100.0% | ₹0 cr |
| 21 Jul '26 | 53.75 | 53.75 | 53.75 | 53.75 | +0.00 | +0.00% | 0.00 cr | 53.75 | 100.0% | ₹0 cr |
| 20 Jul '26 | 53.75 | 53.75 | 53.75 | 53.75 | +0.00 | +0.00% | 0.00 cr | 53.75 | 100.0% | ₹0 cr |
| 17 Jul '26 | 53.75 | 53.75 | 53.75 | 53.75 | +0.00 | +0.00% | 0.00 cr | 53.75 | 100.0% | ₹0 cr |
| 16 Jul '26 | 53.75 | 53.75 | 53.75 | 53.75 | +0.00 | +0.00% | 0.00 cr | 53.75 | 100.0% | ₹0 cr |
| 15 Jul '26 | 53.50 | 53.75 | 53.50 | 53.75 | +1.05 | +1.99% | 0.00 cr | 53.70 | 100.0% | ₹0 cr |
| 13 Jul '26 | 51.50 | 52.70 | 51.50 | 52.70 | +1.00 | +1.93% | 0.00 cr | 52.35 | 100.0% | ₹0 cr |
| 10 Jul '26 | 51.65 | 51.70 | 51.65 | 51.70 | −0.95 | −1.80% | 0.00 cr | 51.66 | 100.0% | ₹0 cr |
| 09 Jul '26 | 52.65 | 52.65 | 52.65 | 52.65 | −1.05 | −1.96% | 0.00 cr | 52.65 | 100.0% | ₹0 cr |
| 08 Jul '26 | 53.70 | 53.70 | 53.70 | 53.70 | −1.05 | −1.92% | 0.00 cr | 53.70 | 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.
