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 | 44.68 | 45.40 | 44.20 | 44.45 | −0.23 | −0.51% | 0.00 cr | 44.53 | 72.3% | ₹0 cr |
| 03 Sep '26 | 44.64 | 45.60 | 44.01 | 44.68 | +1.12 | +2.57% | 0.00 cr | 44.88 | 65.2% | ₹0 cr |
| 02 Sep '26 | 43.55 | 44.84 | 43.50 | 43.56 | −0.63 | −1.43% | 0.01 cr | 43.69 | 78.4% | ₹0 cr |
| 01 Sep '26 | 44.99 | 44.99 | 43.92 | 44.19 | −0.34 | −0.76% | 0.01 cr | 44.46 | 83.9% | ₹0 cr |
| 31 Aug '26 | 45.90 | 46.19 | 44.22 | 44.53 | −0.99 | −2.17% | 0.01 cr | 45.01 | 53.7% | ₹0 cr |
| 28 Aug '26 | 45.12 | 46.10 | 44.50 | 45.52 | +0.23 | +0.51% | 0.01 cr | 45.36 | 67.2% | ₹0 cr |
| 27 Aug '26 | 45.90 | 45.90 | 45.10 | 45.29 | −0.03 | −0.07% | 0.01 cr | 45.45 | 37.8% | ₹0 cr |
| 26 Aug '26 | 45.10 | 45.98 | 45.10 | 45.32 | +0.05 | +0.11% | 0.00 cr | 45.31 | 52.6% | ₹0 cr |
| 25 Aug '26 | 45.82 | 46.58 | 45.25 | 45.27 | −1.23 | −2.65% | 0.01 cr | 45.52 | 67.7% | ₹0 cr |
| 24 Aug '26 | 45.95 | 47.49 | 45.45 | 46.50 | +0.74 | +1.62% | 0.01 cr | 46.05 | 69.6% | ₹1 cr |
| 21 Aug '26 | 45.37 | 46.24 | 45.20 | 45.76 | +0.07 | +0.15% | 0.01 cr | 45.48 | 53.9% | ₹0 cr |
| 20 Aug '26 | 46.50 | 46.50 | 45.51 | 45.69 | +0.01 | +0.02% | 0.01 cr | 45.90 | 62.5% | ₹0 cr |
| 19 Aug '26 | 46.80 | 46.80 | 45.25 | 45.68 | −0.62 | −1.34% | 0.01 cr | 45.66 | 70.0% | ₹0 cr |
| 18 Aug '26 | 45.50 | 46.90 | 45.41 | 46.30 | +1.84 | +4.14% | 0.03 cr | 46.19 | 47.7% | ₹1 cr |
| 17 Aug '26 | 45.73 | 45.73 | 43.12 | 44.46 | +0.06 | +0.14% | 0.00 cr | 44.21 | 58.4% | ₹0 cr |
| 14 Aug '26 | 44.72 | 45.44 | 44.10 | 44.40 | −0.62 | −1.38% | 0.00 cr | 44.66 | 70.8% | ₹0 cr |
| 13 Aug '26 | 45.98 | 45.98 | 44.62 | 45.02 | +0.06 | +0.13% | 0.00 cr | 45.25 | 47.7% | ₹0 cr |
| 12 Aug '26 | 45.00 | 46.00 | 44.50 | 44.96 | −1.37 | −2.96% | 0.01 cr | 44.93 | 51.3% | ₹0 cr |
| 11 Aug '26 | 46.60 | 46.60 | 44.11 | 46.33 | +1.22 | +2.70% | 0.01 cr | 45.97 | 57.1% | ₹0 cr |
| 10 Aug '26 | 46.01 | 46.01 | 43.81 | 45.11 | +0.10 | +0.22% | 0.01 cr | 45.01 | 62.9% | ₹0 cr |
| 07 Aug '26 | 45.05 | 46.29 | 44.92 | 45.01 | −0.52 | −1.14% | 0.01 cr | 45.41 | 66.2% | ₹0 cr |
| 06 Aug '26 | 45.98 | 46.49 | 45.13 | 45.53 | +0.08 | +0.18% | 0.00 cr | 45.80 | 63.7% | ₹0 cr |
| 05 Aug '26 | 46.00 | 46.89 | 45.00 | 45.45 | −0.28 | −0.61% | 0.00 cr | 45.65 | 65.2% | ₹0 cr |
| 04 Aug '26 | 47.30 | 48.09 | 44.61 | 45.73 | −1.27 | −2.70% | 0.01 cr | 46.30 | 51.9% | ₹1 cr |
| 03 Aug '26 | 46.48 | 47.20 | 45.71 | 47.00 | +1.10 | +2.40% | 0.01 cr | 46.68 | 72.3% | ₹0 cr |
| 31 Jul '26 | 45.92 | 46.59 | 45.46 | 45.90 | −0.02 | −0.04% | 0.00 cr | 45.87 | 77.7% | ₹0 cr |
| 30 Jul '26 | 46.95 | 47.80 | 45.50 | 45.92 | −1.07 | −2.28% | 0.00 cr | 46.74 | 74.0% | ₹0 cr |
| 29 Jul '26 | 47.32 | 48.21 | 46.00 | 46.99 | −0.33 | −0.70% | 0.00 cr | 47.10 | 74.9% | ₹0 cr |
| 28 Jul '26 | 46.50 | 48.10 | 46.21 | 47.32 | +0.95 | +2.05% | 0.01 cr | 47.39 | 66.7% | ₹0 cr |
| 27 Jul '26 | 44.30 | 49.50 | 44.30 | 46.37 | +2.50 | +5.70% | 0.02 cr | 46.35 | 46.0% | ₹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.
