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 | 48.85 | 49.01 | 47.61 | 48.15 | −0.77 | −1.57% | 0.00 cr | 48.31 | 73.2% | ₹0 cr |
| 03 Sep '26 | 46.84 | 49.48 | 46.20 | 48.92 | +2.08 | +4.44% | 0.01 cr | 48.33 | 58.4% | ₹1 cr |
| 02 Sep '26 | 47.00 | 47.70 | 45.20 | 46.84 | +0.63 | +1.36% | 0.02 cr | 46.29 | 21.2% | ₹1 cr |
| 01 Sep '26 | 46.69 | 48.40 | 45.60 | 46.21 | −0.48 | −1.03% | 0.01 cr | 47.20 | 31.9% | ₹1 cr |
| 31 Aug '26 | 45.60 | 47.77 | 44.91 | 46.69 | +1.11 | +2.44% | 0.01 cr | 46.23 | 34.3% | ₹1 cr |
| 28 Aug '26 | 46.08 | 46.48 | 45.50 | 45.58 | −0.15 | −0.33% | 0.01 cr | 45.81 | 57.6% | ₹0 cr |
| 27 Aug '26 | 45.50 | 46.44 | 45.22 | 45.73 | −0.12 | −0.26% | 0.01 cr | 45.74 | 39.1% | ₹0 cr |
| 26 Aug '26 | 46.50 | 46.50 | 45.50 | 45.85 | +0.16 | +0.35% | 0.01 cr | 45.97 | 73.7% | ₹0 cr |
| 25 Aug '26 | 42.14 | 45.90 | 42.14 | 45.69 | +3.57 | +8.48% | 0.02 cr | 44.44 | 61.0% | ₹1 cr |
| 24 Aug '26 | 41.70 | 43.00 | 41.50 | 42.12 | +0.12 | +0.29% | 0.01 cr | 42.40 | 79.5% | ₹0 cr |
| 21 Aug '26 | 43.40 | 43.48 | 41.00 | 42.00 | −0.34 | −0.80% | 0.00 cr | 42.52 | 65.2% | ₹0 cr |
| 20 Aug '26 | 45.46 | 45.46 | 41.50 | 42.34 | −2.63 | −5.85% | 0.01 cr | 43.18 | 66.3% | ₹0 cr |
| 19 Aug '26 | 44.62 | 45.85 | 44.60 | 44.97 | +0.35 | +0.78% | 0.01 cr | 45.33 | 82.4% | ₹0 cr |
| 18 Aug '26 | 45.38 | 45.50 | 44.03 | 44.62 | −0.24 | −0.53% | 0.00 cr | 44.96 | 78.1% | ₹0 cr |
| 17 Aug '26 | 44.41 | 45.78 | 44.10 | 44.86 | +0.45 | +1.01% | 0.01 cr | 44.84 | 41.6% | ₹0 cr |
| 14 Aug '26 | 44.39 | 45.45 | 43.10 | 44.41 | +0.10 | +0.23% | 0.03 cr | 44.51 | 70.8% | ₹1 cr |
| 13 Aug '26 | 43.11 | 45.00 | 41.25 | 44.31 | +1.20 | +2.78% | 0.01 cr | 44.09 | 39.4% | ₹0 cr |
| 12 Aug '26 | 44.89 | 45.25 | 41.56 | 43.11 | −1.24 | −2.80% | 0.02 cr | 43.92 | 36.2% | ₹1 cr |
| 11 Aug '26 | 43.99 | 45.75 | 42.60 | 44.35 | +1.06 | +2.45% | 0.02 cr | 44.72 | 45.5% | ₹1 cr |
| 10 Aug '26 | 40.40 | 46.50 | 40.00 | 43.29 | +3.48 | +8.74% | 0.05 cr | 44.01 | 44.7% | ₹2 cr |
| 07 Aug '26 | 39.10 | 40.44 | 39.10 | 39.81 | +0.08 | +0.20% | 0.00 cr | 39.92 | 61.7% | ₹0 cr |
| 06 Aug '26 | 39.75 | 39.99 | 39.00 | 39.73 | +0.52 | +1.33% | 0.00 cr | 39.62 | 87.3% | ₹0 cr |
| 05 Aug '26 | 40.70 | 40.80 | 38.50 | 39.21 | −1.43 | −3.52% | 0.01 cr | 39.42 | 54.4% | ₹0 cr |
| 04 Aug '26 | 39.93 | 40.90 | 39.50 | 40.64 | +0.71 | +1.78% | 0.00 cr | 40.28 | 73.0% | ₹0 cr |
| 03 Aug '26 | 40.26 | 40.69 | 38.50 | 39.93 | +0.89 | +2.28% | 0.00 cr | 39.57 | 73.0% | ₹0 cr |
| 31 Jul '26 | 39.00 | 39.79 | 38.00 | 39.04 | +0.20 | +0.51% | 0.00 cr | 38.76 | 69.5% | ₹0 cr |
| 30 Jul '26 | 40.95 | 40.95 | 37.30 | 38.84 | −1.29 | −3.21% | 0.01 cr | 38.90 | 63.0% | ₹0 cr |
| 29 Jul '26 | 40.50 | 40.89 | 39.32 | 40.13 | −0.08 | −0.20% | 0.00 cr | 40.14 | 80.9% | ₹0 cr |
| 28 Jul '26 | 40.40 | 41.49 | 39.00 | 40.21 | +0.06 | +0.15% | 0.00 cr | 40.25 | 68.3% | ₹0 cr |
| 27 Jul '26 | 40.70 | 41.50 | 39.61 | 40.15 | +0.90 | +2.29% | 0.00 cr | 40.58 | 54.4% | ₹0 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.
