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 | 41.60 | 43.90 | 41.44 | 42.96 | +1.01 | +2.41% | 0.02 cr | 42.52 | 24.8% | ₹1 cr |
| 03 Sep '26 | 41.68 | 42.89 | 41.30 | 41.95 | +0.58 | +1.40% | 0.02 cr | 42.00 | 38.6% | ₹1 cr |
| 02 Sep '26 | 40.70 | 41.77 | 40.50 | 41.37 | −0.16 | −0.39% | 0.02 cr | 41.25 | 37.8% | ₹1 cr |
| 01 Sep '26 | 41.20 | 42.26 | 40.38 | 41.53 | −0.12 | −0.29% | 0.03 cr | 41.71 | 41.9% | ₹1 cr |
| 31 Aug '26 | 42.46 | 42.88 | 41.12 | 41.65 | −0.81 | −1.91% | 0.02 cr | 42.39 | 23.2% | ₹1 cr |
| 28 Aug '26 | 43.09 | 44.26 | 42.05 | 42.46 | −0.63 | −1.46% | 0.02 cr | 43.10 | 23.4% | ₹1 cr |
| 27 Aug '26 | 45.70 | 45.70 | 42.82 | 43.09 | −1.05 | −2.38% | 0.03 cr | 43.89 | 21.5% | ₹1 cr |
| 26 Aug '26 | 44.98 | 46.50 | 43.60 | 44.14 | −0.84 | −1.87% | 0.02 cr | 44.48 | 23.9% | ₹1 cr |
| 25 Aug '26 | 44.87 | 46.00 | 43.56 | 44.98 | +0.62 | +1.40% | 0.03 cr | 44.75 | 26.1% | ₹1 cr |
| 24 Aug '26 | 42.55 | 46.80 | 42.55 | 44.36 | +1.81 | +4.25% | 0.06 cr | 45.25 | 47.5% | ₹3 cr |
| 21 Aug '26 | 40.96 | 43.10 | 40.50 | 42.55 | +2.12 | +5.24% | 0.04 cr | 41.81 | 49.0% | ₹2 cr |
| 20 Aug '26 | 39.82 | 40.98 | 39.82 | 40.43 | +0.31 | +0.77% | 0.02 cr | 40.53 | 23.0% | ₹1 cr |
| 19 Aug '26 | 38.93 | 40.80 | 38.71 | 40.12 | +1.11 | +2.85% | 0.02 cr | 39.61 | 28.1% | ₹1 cr |
| 18 Aug '26 | 38.50 | 39.40 | 38.40 | 39.01 | +0.33 | +0.85% | 0.01 cr | 38.79 | 17.7% | ₹1 cr |
| 17 Aug '26 | 38.87 | 39.25 | 38.15 | 38.68 | −0.19 | −0.49% | 0.02 cr | 38.54 | 21.4% | ₹1 cr |
| 14 Aug '26 | 40.20 | 40.20 | 38.61 | 38.87 | −0.47 | −1.19% | 0.02 cr | 39.27 | 32.1% | ₹1 cr |
| 13 Aug '26 | 39.94 | 40.53 | 39.25 | 39.34 | −0.19 | −0.48% | 0.02 cr | 39.93 | 21.0% | ₹1 cr |
| 12 Aug '26 | 40.70 | 40.70 | 39.25 | 39.53 | −0.57 | −1.42% | 0.02 cr | 39.67 | 16.9% | ₹1 cr |
| 11 Aug '26 | 39.22 | 40.50 | 39.22 | 40.10 | +0.66 | +1.67% | 0.01 cr | 39.64 | 22.6% | ₹1 cr |
| 10 Aug '26 | 40.30 | 40.30 | 39.22 | 39.44 | −0.24 | −0.60% | 0.01 cr | 39.98 | 16.2% | ₹1 cr |
| 07 Aug '26 | 40.46 | 40.59 | 39.52 | 39.68 | −0.36 | −0.90% | 0.01 cr | 40.33 | 20.9% | ₹1 cr |
| 06 Aug '26 | 39.79 | 40.70 | 39.41 | 40.04 | +0.58 | +1.47% | 0.01 cr | 40.15 | 20.2% | ₹1 cr |
| 05 Aug '26 | 40.00 | 40.00 | 39.12 | 39.46 | +0.20 | +0.51% | 0.01 cr | 39.65 | 17.4% | ₹1 cr |
| 04 Aug '26 | 39.02 | 39.89 | 39.00 | 39.26 | −0.17 | −0.43% | 0.01 cr | 39.42 | 19.0% | ₹1 cr |
| 03 Aug '26 | 39.05 | 39.99 | 38.90 | 39.43 | +0.38 | +0.97% | 0.01 cr | 39.53 | 18.1% | ₹1 cr |
| 31 Jul '26 | 39.00 | 39.48 | 38.71 | 39.05 | −0.13 | −0.33% | 0.01 cr | 39.27 | 17.4% | ₹1 cr |
| 30 Jul '26 | 39.02 | 39.49 | 38.86 | 39.18 | −0.03 | −0.08% | 0.01 cr | 39.30 | 12.3% | ₹0 cr |
| 29 Jul '26 | 39.47 | 39.47 | 38.53 | 39.21 | +0.34 | +0.87% | 0.01 cr | 39.08 | 15.6% | ₹1 cr |
| 28 Jul '26 | 40.17 | 40.35 | 38.46 | 38.87 | −0.74 | −1.87% | 0.02 cr | 39.61 | 18.0% | ₹1 cr |
| 27 Jul '26 | 39.20 | 40.49 | 39.20 | 39.61 | +0.33 | +0.84% | 0.01 cr | 39.82 | 15.9% | ₹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.
