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 | 42.50 | 45.37 | 42.45 | 44.63 | +2.27 | +5.36% | 0.03 cr | 44.15 | 15.3% | ₹2 cr |
| 03 Sep '26 | 45.58 | 45.58 | 41.60 | 42.36 | −1.97 | −4.44% | 0.03 cr | 43.96 | 9.2% | ₹1 cr |
| 02 Sep '26 | 45.41 | 45.41 | 43.51 | 44.33 | −0.60 | −1.34% | 0.02 cr | 44.67 | 5.0% | ₹1 cr |
| 01 Sep '26 | 47.75 | 47.85 | 43.81 | 44.93 | −2.30 | −4.87% | 0.03 cr | 46.12 | 9.5% | ₹1 cr |
| 31 Aug '26 | 44.44 | 47.80 | 43.83 | 47.23 | +3.11 | +7.05% | 0.09 cr | 45.28 | 33.4% | ₹4 cr |
| 28 Aug '26 | 45.91 | 46.13 | 43.16 | 44.12 | −1.71 | −3.73% | 0.05 cr | 44.72 | 54.7% | ₹2 cr |
| 27 Aug '26 | 46.00 | 46.35 | 44.41 | 45.83 | −0.94 | −2.01% | 0.05 cr | 45.56 | 39.0% | ₹2 cr |
| 26 Aug '26 | 41.41 | 47.00 | 41.41 | 46.77 | +5.27 | +12.70% | 0.14 cr | 46.04 | 37.1% | ₹6 cr |
| 25 Aug '26 | 42.26 | 42.35 | 41.15 | 41.50 | −0.07 | −0.17% | 0.03 cr | 41.93 | 22.4% | ₹1 cr |
| 24 Aug '26 | 42.18 | 43.30 | 41.50 | 41.57 | −0.61 | −1.45% | 0.00 cr | 42.03 | 66.9% | ₹0 cr |
| 21 Aug '26 | 40.72 | 43.29 | 40.40 | 42.18 | +1.12 | +2.73% | 0.03 cr | 41.60 | 18.5% | ₹1 cr |
| 20 Aug '26 | 39.06 | 42.90 | 38.25 | 41.06 | +2.67 | +6.95% | 0.04 cr | 40.39 | 33.5% | ₹2 cr |
| 19 Aug '26 | 38.72 | 39.00 | 38.21 | 38.39 | −0.42 | −1.08% | 0.02 cr | 38.72 | 5.9% | ₹1 cr |
| 18 Aug '26 | 39.94 | 39.94 | 38.20 | 38.81 | −0.35 | −0.89% | 0.03 cr | 39.08 | 32.5% | ₹1 cr |
| 17 Aug '26 | 39.97 | 39.97 | 38.50 | 39.16 | −0.45 | −1.14% | 0.02 cr | 39.33 | 10.7% | ₹1 cr |
| 14 Aug '26 | 39.11 | 39.95 | 38.50 | 39.61 | +0.27 | +0.69% | 0.02 cr | 39.66 | 6.2% | ₹1 cr |
| 13 Aug '26 | 39.52 | 40.04 | 39.00 | 39.34 | −0.30 | −0.76% | 0.03 cr | 39.53 | 15.1% | ₹1 cr |
| 12 Aug '26 | 39.65 | 39.90 | 39.18 | 39.64 | +0.13 | +0.33% | 0.02 cr | 39.57 | 3.4% | ₹1 cr |
| 11 Aug '26 | 39.63 | 39.99 | 39.06 | 39.51 | +0.09 | +0.23% | 0.03 cr | 39.58 | 16.0% | ₹1 cr |
| 10 Aug '26 | 39.82 | 40.30 | 39.18 | 39.42 | −0.05 | −0.13% | 0.02 cr | 39.60 | 5.0% | ₹1 cr |
| 07 Aug '26 | 39.38 | 40.10 | 39.17 | 39.47 | +0.09 | +0.23% | 0.02 cr | 39.75 | 5.4% | ₹1 cr |
| 06 Aug '26 | 39.43 | 40.20 | 38.50 | 39.38 | −0.11 | −0.28% | 0.03 cr | 39.63 | 9.1% | ₹1 cr |
| 05 Aug '26 | 39.84 | 40.20 | 39.20 | 39.49 | +0.16 | +0.41% | 0.02 cr | 39.81 | 5.6% | ₹1 cr |
| 04 Aug '26 | 39.62 | 40.15 | 39.11 | 39.33 | −0.29 | −0.73% | 0.02 cr | 39.92 | 3.3% | ₹1 cr |
| 03 Aug '26 | 40.73 | 41.04 | 39.25 | 39.62 | −0.71 | −1.76% | 0.04 cr | 40.30 | 39.9% | ₹2 cr |
| 31 Jul '26 | 39.56 | 41.30 | 39.30 | 40.33 | +0.78 | +1.97% | 0.02 cr | 39.73 | 6.9% | ₹1 cr |
| 30 Jul '26 | 39.84 | 40.18 | 39.20 | 39.55 | −0.05 | −0.13% | 0.02 cr | 39.80 | 3.7% | ₹1 cr |
| 29 Jul '26 | 40.29 | 40.39 | 39.22 | 39.60 | +0.25 | +0.64% | 0.03 cr | 39.85 | 8.0% | ₹1 cr |
| 28 Jul '26 | 40.22 | 40.45 | 38.60 | 39.35 | −1.11 | −2.74% | 0.02 cr | 39.89 | 5.5% | ₹1 cr |
| 27 Jul '26 | 40.50 | 40.99 | 40.01 | 40.46 | −0.06 | −0.15% | 0.03 cr | 40.41 | 4.2% | ₹1 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.
