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 | 41.20 | 41.20 | 41.00 | 41.00 | −0.30 | −0.73% | 0.00 cr | 41.08 | 57.5% | ₹0 cr |
| 03 Sep '26 | 40.01 | 41.50 | 39.95 | 41.30 | +1.30 | +3.25% | 0.00 cr | 40.60 | 50.0% | ₹0 cr |
| 02 Sep '26 | 40.02 | 41.45 | 39.46 | 40.00 | +0.04 | +0.10% | 0.00 cr | 40.85 | 70.3% | ₹0 cr |
| 01 Sep '26 | 40.04 | 41.99 | 39.45 | 39.96 | −0.08 | −0.20% | 0.00 cr | 40.53 | 76.0% | ₹0 cr |
| 31 Aug '26 | 40.57 | 41.79 | 39.50 | 40.04 | −1.36 | −3.29% | 0.00 cr | 40.09 | 37.9% | ₹0 cr |
| 28 Aug '26 | 41.50 | 41.50 | 39.40 | 41.40 | +0.40 | +0.98% | 0.00 cr | 40.64 | 33.6% | ₹0 cr |
| 27 Aug '26 | 40.00 | 41.20 | 39.55 | 41.00 | +0.11 | +0.27% | 0.00 cr | 40.43 | 93.1% | ₹0 cr |
| 26 Aug '26 | 40.21 | 40.99 | 40.20 | 40.89 | +0.27 | +0.66% | 0.00 cr | 40.65 | 78.5% | ₹0 cr |
| 25 Aug '26 | 40.49 | 41.49 | 40.00 | 40.62 | +0.13 | +0.32% | 0.00 cr | 40.87 | 78.9% | ₹0 cr |
| 24 Aug '26 | 40.60 | 41.38 | 39.10 | 40.49 | −0.73 | −1.77% | 0.00 cr | 40.13 | 70.7% | ₹0 cr |
| 21 Aug '26 | 41.01 | 43.45 | 40.59 | 41.22 | +0.21 | +0.51% | 0.00 cr | 41.49 | 55.1% | ₹0 cr |
| 20 Aug '26 | 40.66 | 41.50 | 39.70 | 41.01 | +0.35 | +0.86% | 0.00 cr | 40.77 | 82.0% | ₹0 cr |
| 19 Aug '26 | 42.45 | 42.45 | 40.26 | 40.66 | −1.75 | −4.13% | 0.00 cr | 40.80 | 68.4% | ₹0 cr |
| 18 Aug '26 | 41.32 | 42.45 | 41.19 | 42.41 | +1.09 | +2.64% | 0.00 cr | 42.21 | 79.5% | ₹0 cr |
| 17 Aug '26 | 43.62 | 43.62 | 41.14 | 41.32 | −1.90 | −4.40% | 0.00 cr | 41.58 | 66.1% | ₹0 cr |
| 14 Aug '26 | 44.40 | 45.94 | 42.63 | 43.22 | −0.53 | −1.21% | 0.00 cr | 43.99 | 58.9% | ₹0 cr |
| 13 Aug '26 | 42.60 | 44.95 | 41.00 | 43.75 | +1.77 | +4.22% | 0.00 cr | 43.17 | 79.5% | ₹0 cr |
| 12 Aug '26 | 41.40 | 42.92 | 40.30 | 41.98 | +2.96 | +7.59% | 0.00 cr | 41.85 | 55.5% | ₹0 cr |
| 11 Aug '26 | 36.02 | 40.43 | 36.02 | 39.02 | −0.69 | −1.74% | 0.00 cr | 38.66 | 76.2% | ₹0 cr |
| 10 Aug '26 | 39.40 | 40.90 | 39.02 | 39.71 | −0.57 | −1.42% | 0.00 cr | 40.05 | 63.5% | ₹0 cr |
| 07 Aug '26 | 40.10 | 41.00 | 40.10 | 40.28 | +0.35 | +0.88% | 0.00 cr | 40.74 | 61.8% | ₹0 cr |
| 06 Aug '26 | 39.95 | 40.50 | 39.10 | 39.93 | −0.01 | −0.03% | 0.00 cr | 40.24 | 92.9% | ₹0 cr |
| 05 Aug '26 | 40.80 | 40.80 | 39.00 | 39.94 | +0.95 | +2.44% | 0.00 cr | 39.92 | 41.8% | ₹0 cr |
| 04 Aug '26 | 39.02 | 39.99 | 38.01 | 38.99 | −0.60 | −1.52% | 0.00 cr | 38.96 | 62.1% | ₹0 cr |
| 03 Aug '26 | 39.15 | 41.38 | 39.01 | 39.59 | −0.06 | −0.15% | 0.00 cr | 39.71 | 86.8% | ₹0 cr |
| 31 Jul '26 | 40.44 | 40.44 | 39.40 | 39.65 | −0.79 | −1.95% | 0.00 cr | 39.68 | 55.4% | ₹0 cr |
| 30 Jul '26 | 39.05 | 40.70 | 39.05 | 40.44 | +1.36 | +3.48% | 0.00 cr | 40.24 | 50.2% | ₹0 cr |
| 29 Jul '26 | 39.51 | 40.99 | 39.05 | 39.08 | −0.42 | −1.06% | 0.00 cr | 39.64 | 92.6% | ₹0 cr |
| 28 Jul '26 | 40.90 | 40.90 | 39.50 | 39.50 | +0.49 | +1.26% | 0.00 cr | 39.79 | 99.3% | ₹0 cr |
| 27 Jul '26 | 40.50 | 40.50 | 39.01 | 39.01 | −1.55 | −3.82% | 0.00 cr | 39.81 | 99.6% | ₹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.
