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 | 40.20 | 42.30 | 40.15 | 42.05 | +1.75 | +4.34% | 0.00 cr | 41.37 | 98.8% | ₹0 cr |
| 03 Sep '26 | 41.15 | 41.15 | 39.50 | 40.30 | −1.00 | −2.42% | 0.00 cr | 40.10 | 82.8% | ₹0 cr |
| 02 Sep '26 | 40.70 | 42.00 | 40.35 | 41.30 | −1.15 | −2.71% | 0.00 cr | 40.66 | 96.4% | ₹0 cr |
| 01 Sep '26 | 40.70 | 44.80 | 40.60 | 42.45 | −0.25 | −0.59% | 0.00 cr | 42.81 | 67.3% | ₹0 cr |
| 31 Aug '26 | 43.70 | 43.70 | 42.70 | 42.70 | −0.90 | −2.06% | 0.00 cr | 43.17 | 87.0% | ₹0 cr |
| 28 Aug '26 | 43.00 | 44.35 | 43.00 | 43.60 | −0.50 | −1.13% | 0.00 cr | 43.67 | 51.0% | ₹0 cr |
| 27 Aug '26 | 43.40 | 44.50 | 42.40 | 44.10 | +0.30 | +0.68% | 0.00 cr | 43.76 | 87.3% | ₹0 cr |
| 26 Aug '26 | 42.60 | 44.00 | 42.30 | 43.80 | +1.20 | +2.82% | 0.00 cr | 43.38 | 90.4% | ₹0 cr |
| 25 Aug '26 | 41.30 | 42.90 | 41.00 | 42.60 | +1.40 | +3.40% | 0.00 cr | 41.86 | 82.3% | ₹0 cr |
| 24 Aug '26 | 40.85 | 41.40 | 40.50 | 41.20 | +0.85 | +2.11% | 0.00 cr | 41.07 | 72.5% | ₹0 cr |
| 21 Aug '26 | 41.00 | 41.00 | 40.05 | 40.35 | −0.25 | −0.62% | 0.00 cr | 40.34 | 73.9% | ₹0 cr |
| 20 Aug '26 | 40.00 | 41.10 | 39.55 | 40.60 | +0.40 | +1.00% | 0.00 cr | 40.27 | 70.9% | ₹0 cr |
| 19 Aug '26 | 41.00 | 41.00 | 39.50 | 40.20 | −0.15 | −0.37% | 0.00 cr | 40.25 | 76.2% | ₹0 cr |
| 18 Aug '26 | 41.90 | 41.90 | 40.00 | 40.35 | −0.10 | −0.25% | 0.00 cr | 40.69 | 70.9% | ₹0 cr |
| 17 Aug '26 | 43.20 | 43.20 | 38.15 | 40.45 | −1.90 | −4.49% | 0.01 cr | 39.81 | 67.5% | ₹1 cr |
| 14 Aug '26 | 37.80 | 43.70 | 37.80 | 42.35 | +2.60 | +6.54% | 0.01 cr | 42.71 | 79.5% | ₹0 cr |
| 13 Aug '26 | 40.40 | 41.40 | 38.65 | 39.75 | −0.75 | −1.85% | 0.00 cr | 39.84 | 63.3% | ₹0 cr |
| 12 Aug '26 | 41.55 | 41.55 | 39.60 | 40.50 | −1.05 | −2.53% | 0.01 cr | 40.21 | 83.1% | ₹1 cr |
| 11 Aug '26 | 41.80 | 44.40 | 41.00 | 41.55 | −1.85 | −4.26% | 0.00 cr | 42.09 | 88.7% | ₹0 cr |
| 10 Aug '26 | 44.60 | 45.00 | 43.40 | 43.40 | −0.55 | −1.25% | 0.01 cr | 44.10 | 83.5% | ₹0 cr |
| 07 Aug '26 | 43.45 | 45.50 | 43.00 | 43.95 | +2.00 | +4.77% | 0.01 cr | 44.25 | 77.5% | ₹0 cr |
| 06 Aug '26 | 40.00 | 42.45 | 40.00 | 41.95 | +1.50 | +3.71% | 0.00 cr | 41.65 | 77.4% | ₹0 cr |
| 05 Aug '26 | 42.95 | 42.95 | 39.90 | 40.45 | −1.55 | −3.69% | 0.00 cr | 41.01 | 89.0% | ₹0 cr |
| 04 Aug '26 | 42.15 | 43.00 | 41.00 | 42.00 | −0.80 | −1.87% | 0.00 cr | 41.94 | 80.6% | ₹0 cr |
| 03 Aug '26 | 42.95 | 43.00 | 42.20 | 42.80 | +1.00 | +2.39% | 0.00 cr | 42.74 | 85.7% | ₹0 cr |
| 31 Jul '26 | 41.65 | 43.50 | 41.65 | 41.80 | −0.40 | −0.95% | 0.00 cr | 42.33 | 68.3% | ₹0 cr |
| 30 Jul '26 | 43.05 | 44.05 | 41.25 | 42.20 | −0.65 | −1.52% | 0.00 cr | 42.28 | 50.0% | ₹0 cr |
| 29 Jul '26 | 43.50 | 43.50 | 42.25 | 42.85 | +0.65 | +1.54% | 0.00 cr | 42.83 | 58.8% | ₹0 cr |
| 28 Jul '26 | 43.40 | 43.40 | 41.65 | 42.20 | −1.20 | −2.76% | 0.00 cr | 42.25 | 69.7% | ₹0 cr |
| 27 Jul '26 | 42.50 | 43.45 | 42.50 | 43.40 | +1.45 | +3.46% | 0.00 cr | 43.11 | 83.3% | ₹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.
