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 | 51.60 | 54.05 | 50.55 | 52.63 | +1.09 | +2.11% | 0.00 cr | 53.06 | 76.7% | ₹0 cr |
| 03 Sep '26 | 48.00 | 53.40 | 46.01 | 51.54 | +3.20 | +6.62% | 0.00 cr | 51.07 | 76.2% | ₹0 cr |
| 02 Sep '26 | 49.77 | 49.77 | 46.55 | 48.34 | −0.33 | −0.68% | 0.00 cr | 48.68 | 75.2% | ₹0 cr |
| 01 Sep '26 | 46.60 | 50.80 | 44.60 | 48.67 | +3.57 | +7.92% | 0.00 cr | 47.90 | 71.5% | ₹0 cr |
| 31 Aug '26 | 47.95 | 47.95 | 45.00 | 45.10 | −1.64 | −3.51% | 0.00 cr | 46.33 | 87.7% | ₹0 cr |
| 28 Aug '26 | 44.89 | 48.90 | 42.00 | 46.74 | +2.75 | +6.25% | 0.00 cr | 46.14 | 77.2% | ₹0 cr |
| 27 Aug '26 | 44.30 | 44.90 | 43.00 | 43.99 | +0.23 | +0.53% | 0.00 cr | 43.92 | 72.3% | ₹0 cr |
| 26 Aug '26 | 43.40 | 44.99 | 42.00 | 43.76 | −0.07 | −0.16% | 0.00 cr | 42.92 | 82.1% | ₹0 cr |
| 25 Aug '26 | 44.40 | 44.99 | 42.56 | 43.83 | +0.10 | +0.23% | 0.00 cr | 43.53 | 59.4% | ₹0 cr |
| 24 Aug '26 | 45.50 | 45.50 | 42.93 | 43.73 | −0.99 | −2.21% | 0.00 cr | 43.41 | 86.2% | ₹0 cr |
| 21 Aug '26 | 45.00 | 45.99 | 44.01 | 44.72 | −0.24 | −0.53% | 0.00 cr | 45.04 | 71.4% | ₹0 cr |
| 20 Aug '26 | 45.00 | 45.79 | 43.99 | 44.96 | +0.96 | +2.18% | 0.00 cr | 44.62 | 88.5% | ₹0 cr |
| 19 Aug '26 | 44.50 | 47.79 | 44.00 | 44.00 | −0.66 | −1.48% | 0.00 cr | 45.13 | 67.1% | ₹0 cr |
| 18 Aug '26 | 45.95 | 45.95 | 43.03 | 44.66 | −0.40 | −0.89% | 0.00 cr | 44.54 | 64.0% | ₹0 cr |
| 17 Aug '26 | 47.90 | 48.44 | 43.43 | 45.06 | −1.00 | −2.17% | 0.00 cr | 45.77 | 80.6% | ₹0 cr |
| 14 Aug '26 | 47.53 | 47.53 | 46.00 | 46.06 | −1.33 | −2.81% | 0.00 cr | 46.63 | 66.8% | ₹0 cr |
| 13 Aug '26 | 49.19 | 49.19 | 45.40 | 47.39 | −0.72 | −1.50% | 0.00 cr | 47.31 | 89.8% | ₹0 cr |
| 12 Aug '26 | 49.00 | 49.30 | 47.00 | 48.11 | −0.55 | −1.13% | 0.00 cr | 47.93 | 69.7% | ₹0 cr |
| 11 Aug '26 | 48.01 | 48.95 | 47.48 | 48.66 | +0.41 | +0.85% | 0.00 cr | 48.31 | 75.7% | ₹0 cr |
| 10 Aug '26 | 48.22 | 49.50 | 47.00 | 48.25 | +0.03 | +0.06% | 0.00 cr | 48.20 | 87.6% | ₹0 cr |
| 07 Aug '26 | 49.99 | 49.99 | 47.25 | 48.22 | −0.88 | −1.79% | 0.00 cr | 48.45 | 66.3% | ₹0 cr |
| 06 Aug '26 | 49.64 | 50.63 | 49.04 | 49.10 | −0.54 | −1.09% | 0.00 cr | 49.27 | 65.5% | ₹0 cr |
| 05 Aug '26 | 49.62 | 50.80 | 48.78 | 49.64 | +0.02 | +0.04% | 0.00 cr | 50.20 | 91.0% | ₹0 cr |
| 04 Aug '26 | 49.40 | 50.49 | 47.52 | 49.62 | +0.17 | +0.34% | 0.00 cr | 48.88 | 85.0% | ₹0 cr |
| 03 Aug '26 | 52.70 | 52.70 | 48.50 | 49.45 | −0.86 | −1.71% | 0.00 cr | 49.14 | 77.8% | ₹0 cr |
| 31 Jul '26 | 52.80 | 52.80 | 49.00 | 50.31 | −2.40 | −4.55% | 0.00 cr | 49.69 | 87.7% | ₹0 cr |
| 30 Jul '26 | 51.78 | 54.75 | 49.10 | 52.71 | +1.44 | +2.81% | 0.00 cr | 52.32 | 56.5% | ₹0 cr |
| 29 Jul '26 | 52.20 | 52.20 | 49.53 | 51.27 | +0.89 | +1.77% | 0.00 cr | 50.75 | 55.3% | ₹0 cr |
| 28 Jul '26 | 53.00 | 54.85 | 49.50 | 50.38 | −2.02 | −3.85% | 0.00 cr | 52.82 | 71.5% | ₹0 cr |
| 27 Jul '26 | 46.90 | 53.90 | 45.00 | 52.40 | +5.67 | +12.13% | 0.00 cr | 50.45 | 75.5% | ₹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.
