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 | 35.75 | 35.75 | 35.75 | 35.75 | −1.88 | −5.00% | 0.07 cr | 35.75 | 99.3% | ₹3 cr |
| 03 Sep '26 | 37.63 | 37.63 | 37.63 | 37.63 | −1.98 | −5.00% | 0.03 cr | 37.63 | 100.0% | ₹1 cr |
| 02 Sep '26 | 39.61 | 43.00 | 39.61 | 39.61 | −2.08 | −4.99% | 0.65 cr | 39.73 | 69.2% | ₹26 cr |
| 01 Sep '26 | 41.69 | 41.69 | 41.69 | 41.69 | −2.19 | −4.99% | 0.07 cr | 41.69 | 50.1% | ₹3 cr |
| 31 Aug '26 | 43.88 | 43.88 | 43.88 | 43.88 | −2.30 | −4.98% | 0.01 cr | 43.88 | 99.4% | ₹1 cr |
| 28 Aug '26 | 46.18 | 46.18 | 46.18 | 46.18 | −2.43 | −5.00% | 0.03 cr | 46.18 | 100.0% | ₹1 cr |
| 27 Aug '26 | 48.61 | 48.61 | 48.61 | 48.61 | −2.55 | −4.98% | 0.02 cr | 48.61 | 100.0% | ₹1 cr |
| 26 Aug '26 | 51.16 | 54.65 | 51.16 | 51.16 | −2.69 | −5.00% | 3.03 cr | 51.49 | 40.5% | ₹156 cr |
| 25 Aug '26 | 53.85 | 53.85 | 53.85 | 53.85 | −2.83 | −4.99% | 0.00 cr | 53.85 | 100.0% | ₹0 cr |
| 24 Aug '26 | 56.68 | 56.68 | 56.68 | 56.68 | −2.98 | −4.99% | 0.01 cr | 56.68 | 100.0% | ₹0 cr |
| 21 Aug '26 | 59.66 | 59.66 | 59.66 | 59.66 | −3.14 | −5.00% | 0.01 cr | 59.66 | 100.0% | ₹1 cr |
| 20 Aug '26 | 62.80 | 62.80 | 62.80 | 62.80 | −3.30 | −4.99% | 0.00 cr | 62.80 | 100.0% | ₹0 cr |
| 19 Aug '26 | 66.10 | 66.10 | 66.10 | 66.10 | −3.47 | −4.99% | 0.00 cr | 66.10 | 100.0% | ₹0 cr |
| 18 Aug '26 | 69.57 | 69.57 | 69.57 | 69.57 | −3.66 | −5.00% | 0.00 cr | 69.57 | 100.0% | ₹0 cr |
| 17 Aug '26 | 73.23 | 73.23 | 73.23 | 73.23 | −3.85 | −4.99% | 0.00 cr | 73.23 | 100.0% | ₹0 cr |
| 14 Aug '26 | 77.08 | 77.08 | 77.08 | 77.08 | −4.05 | −4.99% | 0.01 cr | 77.08 | 100.0% | ₹0 cr |
| 13 Aug '26 | 81.13 | 81.13 | 81.13 | 81.13 | −4.27 | −5.00% | 0.00 cr | 81.13 | 100.0% | ₹0 cr |
| 12 Aug '26 | 85.40 | 85.40 | 85.40 | 85.40 | −4.49 | −4.99% | 0.01 cr | 85.40 | 100.0% | ₹1 cr |
| 11 Aug '26 | 89.89 | 89.89 | 89.89 | 89.89 | −4.73 | −5.00% | 0.02 cr | 89.89 | 100.0% | ₹1 cr |
| 10 Aug '26 | 94.62 | 94.62 | 94.62 | 94.62 | −4.97 | −4.99% | 0.04 cr | 94.62 | 100.0% | ₹4 cr |
| 07 Aug '26 | 99.59 | 99.59 | 99.59 | 99.59 | −11.06 | −10.00% | 0.02 cr | 99.59 | 100.0% | ₹2 cr |
| 06 Aug '26 | 110.65 | 110.65 | 110.65 | 110.65 | −12.29 | −10.00% | 0.01 cr | 110.65 | 100.0% | ₹1 cr |
| 05 Aug '26 | 122.94 | 122.94 | 122.94 | 122.94 | −13.66 | −10.00% | 0.01 cr | 122.94 | 100.0% | ₹1 cr |
| 04 Aug '26 | 136.60 | 136.60 | 136.60 | 136.60 | −34.15 | −20.00% | 0.02 cr | 136.60 | 100.0% | ₹2 cr |
| 03 Aug '26 | 214.90 | 215.00 | 170.75 | 170.75 | −42.68 | −20.00% | 0.29 cr | 183.13 | 43.7% | ₹53 cr |
| 31 Jul '26 | 218.20 | 218.62 | 211.51 | 213.43 | −4.66 | −2.14% | 0.22 cr | 215.18 | 53.1% | ₹48 cr |
| 30 Jul '26 | 220.00 | 226.06 | 216.85 | 218.09 | +0.15 | +0.07% | 0.41 cr | 221.18 | 21.3% | ₹90 cr |
| 29 Jul '26 | 223.00 | 234.89 | 217.00 | 217.94 | −2.57 | −1.17% | 0.66 cr | 221.90 | 20.4% | ₹146 cr |
| 28 Jul '26 | 221.40 | 231.90 | 213.73 | 220.51 | +0.42 | +0.19% | 0.78 cr | 220.95 | 19.2% | ₹172 cr |
| 27 Jul '26 | 217.00 | 223.00 | 216.24 | 220.09 | +3.79 | +1.75% | 0.15 cr | 218.53 | 47.8% | ₹33 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.
