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 | 70.00 | 71.45 | 66.20 | 71.45 | +6.49 | +9.99% | 0.01 cr | 70.42 | 54.4% | ₹0 cr |
| 03 Sep '26 | 63.40 | 64.96 | 62.60 | 64.96 | +5.90 | +9.99% | 0.01 cr | 64.44 | 41.4% | ₹1 cr |
| 02 Sep '26 | 52.00 | 59.06 | 52.00 | 59.06 | +9.84 | +19.99% | 0.01 cr | 57.59 | 35.8% | ₹1 cr |
| 01 Sep '26 | 40.41 | 49.22 | 39.51 | 49.22 | +8.20 | +19.99% | 0.00 cr | 48.71 | 66.4% | ₹0 cr |
| 31 Aug '26 | 41.02 | 41.75 | 41.02 | 41.02 | −0.42 | −1.01% | 0.00 cr | 41.05 | 100.0% | ₹0 cr |
| 28 Aug '26 | 41.63 | 45.50 | 40.05 | 41.44 | −0.19 | −0.46% | 0.00 cr | 43.44 | 59.1% | ₹0 cr |
| 27 Aug '26 | 41.32 | 41.63 | 41.25 | 41.63 | +0.54 | +1.31% | 0.00 cr | 41.53 | 71.2% | ₹0 cr |
| 26 Aug '26 | 42.00 | 45.80 | 39.50 | 41.09 | +0.75 | +1.86% | 0.00 cr | 42.47 | 65.9% | ₹0 cr |
| 25 Aug '26 | 39.61 | 41.10 | 39.61 | 40.34 | −0.66 | −1.61% | 0.00 cr | 40.19 | 67.4% | ₹0 cr |
| 24 Aug '26 | 42.00 | 42.00 | 39.52 | 41.00 | −0.12 | −0.29% | 0.00 cr | 40.95 | 33.3% | ₹0 cr |
| 21 Aug '26 | 42.50 | 42.60 | 41.00 | 41.12 | −0.88 | −2.10% | 0.00 cr | 42.22 | 79.5% | ₹0 cr |
| 20 Aug '26 | 40.00 | 42.00 | 40.00 | 42.00 | +2.00 | +5.00% | 0.00 cr | 40.91 | 100.0% | ₹0 cr |
| 19 Aug '26 | 40.38 | 41.48 | 40.00 | 40.00 | −0.38 | −0.94% | 0.00 cr | 40.52 | 96.4% | ₹0 cr |
| 18 Aug '26 | 42.00 | 42.00 | 38.81 | 40.38 | −0.09 | −0.22% | 0.00 cr | 39.91 | 52.6% | ₹0 cr |
| 17 Aug '26 | 39.85 | 41.69 | 39.85 | 40.47 | +0.42 | +1.05% | 0.00 cr | 40.85 | 90.5% | ₹0 cr |
| 13 Aug '26 | 39.62 | 40.49 | 39.50 | 40.05 | +0.43 | +1.09% | 0.00 cr | 39.81 | 52.2% | ₹0 cr |
| 12 Aug '26 | 40.71 | 41.40 | 39.50 | 39.62 | −1.08 | −2.65% | 0.00 cr | 40.73 | 94.8% | ₹0 cr |
| 11 Aug '26 | 41.20 | 41.70 | 39.00 | 40.70 | −0.45 | −1.09% | 0.00 cr | 40.33 | 73.6% | ₹0 cr |
| 10 Aug '26 | 42.23 | 43.70 | 41.01 | 41.15 | −0.87 | −2.07% | 0.00 cr | 41.70 | 53.8% | ₹0 cr |
| 07 Aug '26 | 43.80 | 43.80 | 42.00 | 42.02 | +1.30 | +3.19% | 0.00 cr | 42.68 | 51.0% | ₹0 cr |
| 06 Aug '26 | 43.52 | 47.60 | 40.13 | 40.72 | −2.80 | −6.43% | 0.00 cr | 44.78 | 63.1% | ₹0 cr |
| 05 Aug '26 | 45.00 | 45.00 | 42.70 | 43.52 | −0.09 | −0.21% | 0.00 cr | 43.33 | 92.3% | ₹0 cr |
| 04 Aug '26 | 39.60 | 43.61 | 39.60 | 43.61 | +3.96 | +9.99% | 0.00 cr | 41.68 | 86.6% | ₹0 cr |
| 03 Aug '26 | 39.10 | 41.00 | 39.00 | 39.65 | −0.74 | −1.83% | 0.00 cr | 39.68 | 58.1% | ₹0 cr |
| 31 Jul '26 | 40.50 | 40.99 | 38.75 | 40.39 | −0.60 | −1.46% | 0.00 cr | 39.64 | 57.7% | ₹0 cr |
| 30 Jul '26 | 41.34 | 41.34 | 39.52 | 40.99 | −0.35 | −0.85% | 0.00 cr | 40.88 | 62.7% | ₹0 cr |
| 29 Jul '26 | 41.50 | 41.50 | 39.06 | 41.34 | +1.88 | +4.76% | 0.00 cr | 40.72 | 67.5% | ₹0 cr |
| 27 Jul '26 | 41.00 | 41.00 | 39.10 | 39.46 | −1.02 | −2.52% | 0.00 cr | 40.17 | 85.9% | ₹0 cr |
| 24 Jul '26 | 40.49 | 40.49 | 39.01 | 40.48 | −0.32 | −0.78% | 0.00 cr | 39.87 | 93.1% | ₹0 cr |
| 23 Jul '26 | 39.69 | 40.86 | 39.11 | 40.80 | +1.30 | +3.29% | 0.00 cr | 40.44 | 60.3% | ₹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.
