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 | 41.67 | 41.84 | 41.05 | 41.41 | −0.26 | −0.62% | 0.03 cr | 41.40 | — | ₹1 cr |
| 03 Sep '26 | 42.88 | 42.89 | 41.40 | 41.67 | −0.69 | −1.63% | 0.03 cr | 41.89 | — | ₹1 cr |
| 02 Sep '26 | 41.48 | 42.60 | 40.10 | 42.36 | +0.88 | +2.12% | 0.04 cr | 41.51 | — | ₹2 cr |
| 01 Sep '26 | 43.40 | 43.40 | 41.05 | 41.48 | −1.49 | −3.47% | 0.06 cr | 41.87 | — | ₹2 cr |
| 31 Aug '26 | 44.71 | 44.98 | 42.80 | 42.97 | −1.74 | −3.89% | 0.04 cr | 43.71 | — | ₹2 cr |
| 28 Aug '26 | 44.38 | 44.99 | 43.80 | 44.71 | +0.74 | +1.68% | 0.05 cr | 44.70 | — | ₹2 cr |
| 27 Aug '26 | 44.16 | 44.80 | 43.70 | 43.97 | −0.19 | −0.43% | 0.06 cr | 44.36 | — | ₹3 cr |
| 26 Aug '26 | 42.90 | 44.70 | 42.90 | 44.16 | +0.86 | +1.99% | 0.09 cr | 44.10 | — | ₹4 cr |
| 25 Aug '26 | 43.52 | 44.50 | 42.50 | 43.30 | −0.22 | −0.51% | 0.06 cr | 43.53 | — | ₹3 cr |
| 24 Aug '26 | 44.69 | 44.70 | 42.56 | 43.52 | −0.42 | −0.96% | 0.06 cr | 43.71 | — | ₹3 cr |
| 21 Aug '26 | 43.80 | 44.20 | 42.00 | 43.94 | +0.67 | +1.55% | 0.10 cr | 43.76 | — | ₹4 cr |
| 20 Aug '26 | 42.00 | 43.89 | 41.65 | 43.27 | +1.35 | +3.22% | 0.15 cr | 42.93 | — | ₹6 cr |
| 19 Aug '26 | 40.50 | 42.20 | 39.50 | 41.92 | +1.51 | +3.74% | 0.15 cr | 41.50 | — | ₹6 cr |
| 18 Aug '26 | 39.80 | 40.55 | 38.06 | 40.41 | +1.15 | +2.93% | 0.11 cr | 39.56 | — | ₹4 cr |
| 17 Aug '26 | 38.98 | 39.85 | 38.20 | 39.26 | +0.64 | +1.66% | 0.03 cr | 38.98 | — | ₹1 cr |
| 14 Aug '26 | 40.35 | 40.60 | 37.76 | 38.62 | −1.05 | −2.65% | 0.07 cr | 39.15 | — | ₹3 cr |
| 13 Aug '26 | 39.01 | 40.90 | 38.75 | 39.67 | −0.16 | −0.40% | 0.05 cr | 39.95 | — | ₹2 cr |
| 12 Aug '26 | 38.43 | 40.40 | 36.57 | 39.83 | +1.34 | +3.48% | 0.17 cr | 37.99 | — | ₹6 cr |
| 11 Aug '26 | 39.84 | 39.85 | 37.86 | 38.49 | −1.36 | −3.41% | 0.15 cr | 38.49 | — | ₹6 cr |
| 10 Aug '26 | 40.90 | 40.92 | 39.28 | 39.85 | −0.42 | −1.04% | 0.21 cr | 39.90 | 40.8% | ₹8 cr |
| 07 Aug '26 | 41.70 | 42.40 | 39.35 | 40.27 | −2.27 | −5.34% | 0.48 cr | 41.00 | 38.8% | ₹20 cr |
| 06 Aug '26 | 41.72 | 43.43 | 41.13 | 42.54 | +0.82 | +1.97% | 0.38 cr | 42.48 | 31.8% | ₹16 cr |
| 05 Aug '26 | 42.01 | 44.25 | 41.51 | 41.72 | −0.26 | −0.62% | 0.50 cr | 42.77 | 33.2% | ₹22 cr |
| 04 Aug '26 | 40.92 | 43.50 | 40.77 | 41.98 | +1.06 | +2.59% | 0.81 cr | 42.22 | 23.1% | ₹34 cr |
| 03 Aug '26 | 41.00 | 42.49 | 40.00 | 40.92 | −1.13 | −2.69% | 0.98 cr | 41.34 | 22.1% | ₹40 cr |
| 31 Jul '26 | 37.88 | 43.00 | 35.75 | 42.05 | +5.57 | +15.27% | 4.36 cr | 40.35 | 11.5% | ₹176 cr |
| 30 Jul '26 | 37.43 | 37.74 | 36.27 | 36.48 | −0.95 | −2.54% | 0.12 cr | 36.89 | 54.5% | ₹4 cr |
| 29 Jul '26 | 37.10 | 38.50 | 35.70 | 37.43 | +0.18 | +0.48% | 0.27 cr | 37.19 | 35.2% | ₹10 cr |
| 28 Jul '26 | 38.68 | 38.74 | 36.55 | 37.25 | −1.04 | −2.72% | 0.18 cr | 37.72 | 47.6% | ₹7 cr |
| 27 Jul '26 | 39.99 | 40.20 | 37.50 | 38.29 | −0.40 | −1.03% | 0.42 cr | 39.04 | 33.8% | ₹17 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.
