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 | 48.68 | 52.10 | 48.60 | 51.51 | +3.10 | +6.40% | 2.07 cr | 50.98 | 41.9% | ₹105 cr |
| 03 Sep '26 | 49.23 | 49.34 | 48.05 | 48.41 | −0.78 | −1.59% | 0.77 cr | 48.94 | 49.5% | ₹38 cr |
| 02 Sep '26 | 49.00 | 49.60 | 48.11 | 49.19 | +0.36 | +0.74% | 0.77 cr | 48.84 | 29.3% | ₹38 cr |
| 01 Sep '26 | 51.00 | 51.30 | 48.00 | 48.83 | −1.96 | −3.86% | 1.39 cr | 49.34 | 44.0% | ₹69 cr |
| 31 Aug '26 | 50.27 | 52.21 | 48.87 | 50.79 | +0.76 | +1.52% | 1.72 cr | 50.76 | 37.4% | ₹87 cr |
| 28 Aug '26 | 48.65 | 50.49 | 47.81 | 50.03 | +1.54 | +3.18% | 1.19 cr | 49.36 | 33.5% | ₹59 cr |
| 27 Aug '26 | 50.84 | 51.03 | 48.20 | 48.49 | −2.09 | −4.13% | 0.91 cr | 49.37 | 50.9% | ₹45 cr |
| 26 Aug '26 | 48.87 | 50.90 | 47.80 | 50.58 | +1.80 | +3.69% | 1.59 cr | 49.58 | 34.3% | ₹79 cr |
| 25 Aug '26 | 49.78 | 49.79 | 47.20 | 48.78 | −0.84 | −1.69% | 1.32 cr | 48.30 | 37.3% | ₹64 cr |
| 24 Aug '26 | 49.00 | 51.38 | 48.61 | 49.62 | +2.19 | +4.62% | 3.64 cr | 49.82 | 32.7% | ₹181 cr |
| 21 Aug '26 | 43.68 | 47.90 | 43.43 | 47.43 | +3.88 | +8.91% | 3.45 cr | 46.35 | 46.6% | ₹160 cr |
| 20 Aug '26 | 45.10 | 45.48 | 43.21 | 43.55 | −1.43 | −3.18% | 0.98 cr | 44.03 | 40.9% | ₹43 cr |
| 19 Aug '26 | 44.19 | 46.20 | 43.00 | 44.98 | +1.17 | +2.67% | 2.39 cr | 44.94 | 28.5% | ₹107 cr |
| 18 Aug '26 | 43.36 | 44.60 | 42.20 | 43.81 | +0.40 | +0.92% | 0.97 cr | 43.31 | 37.1% | ₹42 cr |
| 17 Aug '26 | 43.52 | 44.37 | 42.56 | 43.41 | +0.05 | +0.12% | 0.75 cr | 43.60 | 38.2% | ₹33 cr |
| 14 Aug '26 | 41.66 | 43.50 | 41.66 | 43.36 | +1.70 | +4.08% | 0.92 cr | 42.94 | 41.9% | ₹39 cr |
| 13 Aug '26 | 42.85 | 43.70 | 41.30 | 41.66 | −0.99 | −2.32% | 0.67 cr | 42.33 | 39.6% | ₹28 cr |
| 12 Aug '26 | 43.00 | 44.95 | 41.70 | 42.65 | −0.34 | −0.79% | 2.00 cr | 43.54 | 27.8% | ₹87 cr |
| 11 Aug '26 | 43.35 | 43.70 | 42.11 | 42.99 | +0.48 | +1.13% | 0.91 cr | 42.94 | 36.7% | ₹39 cr |
| 10 Aug '26 | 41.83 | 43.74 | 40.36 | 42.51 | +0.87 | +2.09% | 1.34 cr | 42.45 | 37.9% | ₹57 cr |
| 07 Aug '26 | 41.70 | 43.35 | 40.91 | 41.64 | −0.11 | −0.26% | 1.26 cr | 42.36 | 39.5% | ₹53 cr |
| 06 Aug '26 | 39.05 | 42.51 | 38.73 | 41.75 | +3.10 | +8.02% | 2.50 cr | 41.54 | 42.0% | ₹104 cr |
| 05 Aug '26 | 38.55 | 39.18 | 38.35 | 38.65 | +0.21 | +0.55% | 0.34 cr | 38.69 | 37.4% | ₹13 cr |
| 04 Aug '26 | 39.50 | 39.79 | 38.25 | 38.44 | −0.83 | −2.11% | 0.41 cr | 38.72 | 44.4% | ₹16 cr |
| 03 Aug '26 | 39.74 | 40.29 | 39.11 | 39.27 | −0.05 | −0.13% | 0.50 cr | 39.63 | 39.5% | ₹20 cr |
| 31 Jul '26 | 37.80 | 39.50 | 37.48 | 39.32 | +1.59 | +4.21% | 0.88 cr | 38.92 | 33.9% | ₹34 cr |
| 30 Jul '26 | 39.10 | 39.10 | 37.51 | 37.73 | −1.62 | −4.12% | 0.72 cr | 38.10 | 52.2% | ₹27 cr |
| 29 Jul '26 | 40.99 | 41.19 | 39.00 | 39.35 | −1.39 | −3.41% | 0.67 cr | 40.20 | 42.7% | ₹27 cr |
| 28 Jul '26 | 39.62 | 41.49 | 39.62 | 40.74 | +0.52 | +1.29% | 1.57 cr | 40.78 | 30.8% | ₹64 cr |
| 27 Jul '26 | 40.00 | 40.65 | 37.20 | 40.22 | +0.63 | +1.59% | 2.05 cr | 39.45 | 26.9% | ₹81 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.
