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 | 47.40 | 47.70 | 46.00 | 47.28 | +1.28 | +2.78% | 0.18 cr | 47.24 | 13.5% | ₹8 cr |
| 03 Sep '26 | 46.00 | 46.60 | 45.99 | 46.00 | +0.01 | +0.02% | 0.07 cr | 46.21 | 17.7% | ₹3 cr |
| 02 Sep '26 | 45.99 | 46.94 | 45.00 | 45.99 | +0.78 | +1.73% | 0.10 cr | 46.04 | 34.4% | ₹4 cr |
| 01 Sep '26 | 45.40 | 46.49 | 45.15 | 45.21 | +0.52 | +1.16% | 0.13 cr | 45.65 | 23.7% | ₹6 cr |
| 31 Aug '26 | 45.50 | 45.59 | 44.11 | 44.69 | +0.70 | +1.59% | 0.08 cr | 45.02 | 33.3% | ₹4 cr |
| 28 Aug '26 | 44.85 | 45.10 | 43.90 | 43.99 | +0.88 | +2.04% | 0.07 cr | 44.24 | 20.8% | ₹3 cr |
| 27 Aug '26 | 42.60 | 43.35 | 42.40 | 43.11 | +0.61 | +1.44% | 0.04 cr | 43.15 | 30.3% | ₹2 cr |
| 26 Aug '26 | 41.90 | 42.98 | 41.77 | 42.50 | +1.97 | +4.86% | 0.07 cr | 42.28 | 24.3% | ₹3 cr |
| 25 Aug '26 | 39.49 | 41.07 | 39.04 | 40.53 | +0.71 | +1.78% | 0.02 cr | 40.29 | 26.4% | ₹1 cr |
| 24 Aug '26 | 40.26 | 40.65 | 39.12 | 39.82 | −0.44 | −1.09% | 0.01 cr | 40.02 | 34.1% | ₹0 cr |
| 21 Aug '26 | 40.50 | 40.98 | 39.76 | 40.26 | +0.06 | +0.15% | 0.01 cr | 40.26 | 48.8% | ₹0 cr |
| 20 Aug '26 | 40.48 | 40.80 | 39.95 | 40.20 | +0.30 | +0.75% | 0.00 cr | 40.19 | 56.6% | ₹0 cr |
| 19 Aug '26 | 41.21 | 41.60 | 39.00 | 39.90 | −1.10 | −2.68% | 0.01 cr | 40.25 | 44.0% | ₹1 cr |
| 18 Aug '26 | 40.10 | 41.80 | 40.07 | 41.00 | +0.90 | +2.24% | 0.01 cr | 40.63 | 33.5% | ₹1 cr |
| 17 Aug '26 | 41.83 | 42.15 | 39.50 | 40.10 | −2.08 | −4.93% | 0.06 cr | 40.59 | 25.9% | ₹2 cr |
| 14 Aug '26 | 41.00 | 42.50 | 40.16 | 42.18 | +1.05 | +2.55% | 0.02 cr | 41.66 | 22.4% | ₹1 cr |
| 13 Aug '26 | 40.70 | 41.55 | 40.70 | 41.13 | +0.09 | +0.22% | 0.02 cr | 41.12 | 43.8% | ₹1 cr |
| 12 Aug '26 | 42.02 | 42.50 | 40.00 | 41.04 | −0.82 | −1.96% | 0.04 cr | 41.72 | 24.6% | ₹2 cr |
| 11 Aug '26 | 42.50 | 43.10 | 41.20 | 41.86 | −1.27 | −2.94% | 0.03 cr | 42.29 | 43.2% | ₹1 cr |
| 10 Aug '26 | 42.65 | 43.47 | 42.57 | 43.13 | −0.32 | −0.74% | 0.02 cr | 43.03 | 42.7% | ₹1 cr |
| 07 Aug '26 | 41.80 | 44.30 | 41.80 | 43.45 | +1.11 | +2.62% | 0.06 cr | 43.22 | 48.1% | ₹2 cr |
| 06 Aug '26 | 42.47 | 43.00 | 41.76 | 42.34 | +0.06 | +0.14% | 0.03 cr | 42.41 | 20.4% | ₹1 cr |
| 05 Aug '26 | 42.00 | 42.80 | 40.98 | 42.28 | +0.53 | +1.27% | 0.02 cr | 41.60 | 38.3% | ₹1 cr |
| 04 Aug '26 | 42.03 | 42.64 | 41.50 | 41.75 | −0.65 | −1.53% | 0.03 cr | 42.03 | 41.8% | ₹1 cr |
| 03 Aug '26 | 42.00 | 43.00 | 41.93 | 42.40 | +0.23 | +0.55% | 0.05 cr | 42.33 | 30.6% | ₹2 cr |
| 31 Jul '26 | 42.85 | 43.34 | 41.77 | 42.17 | −0.67 | −1.56% | 0.05 cr | 42.55 | 31.1% | ₹2 cr |
| 30 Jul '26 | 43.55 | 45.98 | 42.49 | 42.84 | −0.95 | −2.17% | 0.30 cr | 43.68 | 13.3% | ₹13 cr |
| 29 Jul '26 | 42.49 | 44.99 | 42.11 | 43.79 | +1.57 | +3.72% | 0.08 cr | 43.33 | 18.8% | ₹4 cr |
| 28 Jul '26 | 44.89 | 48.33 | 41.37 | 42.22 | −2.42 | −5.42% | 0.46 cr | 44.66 | 15.7% | ₹21 cr |
| 27 Jul '26 | 46.99 | 48.19 | 43.50 | 44.64 | −1.00 | −2.19% | 0.38 cr | 45.00 | 11.4% | ₹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.
