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 | 49.41 | 49.41 | 47.01 | 47.31 | −2.01 | −4.08% | 0.23 cr | 47.76 | 36.8% | ₹11 cr |
| 03 Sep '26 | 49.10 | 50.25 | 48.71 | 49.32 | +0.54 | +1.11% | 0.37 cr | 49.50 | 17.9% | ₹18 cr |
| 02 Sep '26 | 49.15 | 50.75 | 48.12 | 48.78 | −0.36 | −0.73% | 0.39 cr | 49.34 | 18.5% | ₹19 cr |
| 01 Sep '26 | 52.47 | 52.50 | 48.33 | 49.14 | −3.28 | −6.26% | 0.38 cr | 50.06 | 31.1% | ₹19 cr |
| 31 Aug '26 | 52.00 | 54.32 | 50.75 | 52.42 | +0.53 | +1.02% | 0.82 cr | 52.58 | 20.6% | ₹43 cr |
| 28 Aug '26 | 51.87 | 53.89 | 50.97 | 51.89 | +0.71 | +1.39% | 0.45 cr | 52.31 | 16.3% | ₹23 cr |
| 27 Aug '26 | 54.09 | 55.50 | 50.49 | 51.18 | −2.57 | −4.78% | 0.35 cr | 52.79 | 26.5% | ₹19 cr |
| 26 Aug '26 | 54.00 | 55.66 | 52.00 | 53.75 | −0.19 | −0.35% | 0.62 cr | 53.78 | 14.5% | ₹33 cr |
| 25 Aug '26 | 53.83 | 55.69 | 53.01 | 53.94 | −1.00 | −1.82% | 0.53 cr | 54.09 | 21.1% | ₹29 cr |
| 24 Aug '26 | 54.45 | 59.90 | 51.57 | 54.94 | +1.31 | +2.44% | 2.51 cr | 57.37 | 18.0% | ₹144 cr |
| 21 Aug '26 | 54.00 | 54.36 | 51.78 | 53.63 | −1.75 | −3.16% | 1.32 cr | 53.25 | 18.1% | ₹70 cr |
| 20 Aug '26 | 48.77 | 56.45 | 48.70 | 55.38 | +7.10 | +14.71% | 4.27 cr | 54.00 | 14.3% | ₹230 cr |
| 19 Aug '26 | 44.86 | 50.05 | 44.56 | 48.28 | +3.64 | +8.15% | 0.96 cr | 48.28 | 25.6% | ₹46 cr |
| 18 Aug '26 | 45.24 | 46.95 | 44.21 | 44.64 | −0.30 | −0.67% | 0.38 cr | 45.81 | 40.7% | ₹17 cr |
| 17 Aug '26 | 43.00 | 45.20 | 43.00 | 44.94 | +1.99 | +4.63% | 0.28 cr | 44.47 | 42.5% | ₹13 cr |
| 14 Aug '26 | 42.85 | 44.48 | 42.71 | 42.95 | +0.13 | +0.30% | 0.12 cr | 43.54 | 33.3% | ₹5 cr |
| 13 Aug '26 | 41.50 | 43.80 | 41.30 | 42.82 | +1.26 | +3.03% | 0.21 cr | 42.92 | 29.7% | ₹9 cr |
| 12 Aug '26 | 41.48 | 42.22 | 41.13 | 41.56 | −0.12 | −0.29% | 0.07 cr | 41.67 | 39.4% | ₹3 cr |
| 11 Aug '26 | 42.13 | 42.50 | 41.51 | 41.68 | −0.60 | −1.42% | 0.09 cr | 41.88 | 36.6% | ₹4 cr |
| 10 Aug '26 | 40.96 | 42.55 | 40.69 | 42.28 | +1.41 | +3.45% | 0.14 cr | 41.85 | 40.4% | ₹6 cr |
| 07 Aug '26 | 40.49 | 41.40 | 40.25 | 40.87 | +0.50 | +1.24% | 0.05 cr | 40.85 | 43.0% | ₹2 cr |
| 06 Aug '26 | 40.60 | 40.90 | 39.80 | 40.37 | +0.06 | +0.15% | 0.06 cr | 40.38 | 38.3% | ₹3 cr |
| 05 Aug '26 | 41.60 | 42.13 | 40.07 | 40.31 | −0.95 | −2.30% | 0.10 cr | 41.06 | 34.5% | ₹4 cr |
| 04 Aug '26 | 38.98 | 41.52 | 38.85 | 41.26 | +2.26 | +5.79% | 0.29 cr | 40.67 | 32.4% | ₹12 cr |
| 03 Aug '26 | 37.28 | 39.49 | 37.28 | 39.00 | +1.96 | +5.29% | 0.23 cr | 38.78 | 35.6% | ₹9 cr |
| 31 Jul '26 | 36.78 | 37.50 | 36.07 | 37.04 | +0.36 | +0.98% | 0.09 cr | 37.03 | 45.8% | ₹3 cr |
| 30 Jul '26 | 38.00 | 38.28 | 36.50 | 36.68 | −1.32 | −3.47% | 0.20 cr | 37.02 | 44.5% | ₹7 cr |
| 29 Jul '26 | 41.00 | 41.00 | 37.85 | 38.00 | −3.42 | −8.26% | 0.21 cr | 39.07 | 55.6% | ₹8 cr |
| 28 Jul '26 | 42.52 | 43.19 | 38.44 | 41.42 | −1.10 | −2.59% | 0.28 cr | 41.03 | 17.3% | ₹11 cr |
| 27 Jul '26 | 43.35 | 43.87 | 42.40 | 42.52 | −0.79 | −1.82% | 0.07 cr | 42.84 | 46.4% | ₹3 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.
