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 | 45.98 | 46.10 | 43.55 | 44.29 | −1.11 | −2.44% | 0.00 cr | 45.14 | 57.5% | ₹0 cr |
| 03 Sep '26 | 44.45 | 50.48 | 44.45 | 45.40 | +1.63 | +3.72% | 0.03 cr | 47.84 | 49.7% | ₹1 cr |
| 02 Sep '26 | 44.23 | 44.39 | 41.81 | 43.77 | −0.45 | −1.02% | 0.00 cr | 43.17 | 58.0% | ₹0 cr |
| 01 Sep '26 | 44.40 | 45.06 | 43.67 | 44.22 | +0.60 | +1.38% | 0.00 cr | 44.40 | 68.4% | ₹0 cr |
| 31 Aug '26 | 45.18 | 45.90 | 42.71 | 43.62 | −1.20 | −2.68% | 0.01 cr | 43.76 | 69.6% | ₹0 cr |
| 28 Aug '26 | 44.46 | 45.00 | 43.40 | 44.82 | +0.82 | +1.86% | 0.00 cr | 44.16 | 77.5% | ₹0 cr |
| 27 Aug '26 | 44.40 | 44.90 | 43.00 | 44.00 | +0.77 | +1.78% | 0.00 cr | 43.68 | 60.8% | ₹0 cr |
| 26 Aug '26 | 44.40 | 45.49 | 41.71 | 43.23 | −0.77 | −1.75% | 0.01 cr | 42.96 | 55.0% | ₹0 cr |
| 25 Aug '26 | 47.21 | 47.21 | 42.52 | 44.00 | −3.27 | −6.92% | 0.02 cr | 44.61 | 81.0% | ₹1 cr |
| 24 Aug '26 | 48.50 | 48.50 | 46.80 | 47.27 | −0.94 | −1.95% | 0.02 cr | 47.78 | 87.5% | ₹1 cr |
| 21 Aug '26 | 47.25 | 48.98 | 47.21 | 48.21 | −0.04 | −0.08% | 0.00 cr | 47.85 | 68.5% | ₹0 cr |
| 20 Aug '26 | 48.15 | 49.50 | 47.61 | 48.25 | +0.43 | +0.90% | 0.01 cr | 48.30 | 45.8% | ₹1 cr |
| 19 Aug '26 | 46.81 | 50.44 | 46.52 | 47.82 | +0.78 | +1.66% | 0.05 cr | 48.05 | 20.0% | ₹2 cr |
| 18 Aug '26 | 47.90 | 49.56 | 46.55 | 47.04 | −0.29 | −0.61% | 0.01 cr | 48.21 | 26.3% | ₹1 cr |
| 17 Aug '26 | 47.25 | 49.70 | 46.00 | 47.33 | −0.84 | −1.74% | 0.00 cr | 47.84 | 75.6% | ₹0 cr |
| 14 Aug '26 | 50.80 | 50.99 | 47.25 | 48.17 | −1.99 | −3.97% | 0.00 cr | 49.51 | 67.3% | ₹0 cr |
| 13 Aug '26 | 53.40 | 53.40 | 49.80 | 50.16 | −0.02 | −0.04% | 0.01 cr | 51.57 | 67.1% | ₹0 cr |
| 12 Aug '26 | 50.75 | 50.80 | 49.44 | 50.18 | −0.13 | −0.26% | 0.00 cr | 50.08 | 81.0% | ₹0 cr |
| 11 Aug '26 | 49.72 | 50.98 | 48.62 | 50.31 | +1.75 | +3.60% | 0.01 cr | 49.82 | 66.1% | ₹0 cr |
| 10 Aug '26 | 49.43 | 50.49 | 48.21 | 48.56 | −0.98 | −1.98% | 0.01 cr | 49.42 | 25.1% | ₹0 cr |
| 07 Aug '26 | 49.00 | 52.00 | 48.63 | 49.54 | +0.54 | +1.10% | 0.02 cr | 50.37 | 47.1% | ₹1 cr |
| 06 Aug '26 | 50.50 | 50.99 | 48.40 | 49.00 | −1.97 | −3.87% | 0.00 cr | 49.59 | 84.4% | ₹0 cr |
| 05 Aug '26 | 52.00 | 53.49 | 49.00 | 50.97 | −0.78 | −1.51% | 0.01 cr | 51.15 | 81.9% | ₹1 cr |
| 04 Aug '26 | 51.21 | 53.55 | 50.66 | 51.75 | −0.09 | −0.17% | 0.00 cr | 52.11 | 87.6% | ₹0 cr |
| 03 Aug '26 | 52.99 | 53.30 | 50.50 | 51.84 | −0.38 | −0.73% | 0.00 cr | 52.35 | 75.1% | ₹0 cr |
| 31 Jul '26 | 52.40 | 60.97 | 51.07 | 52.22 | +1.41 | +2.78% | 0.04 cr | 56.62 | 37.5% | ₹2 cr |
| 30 Jul '26 | 51.90 | 51.90 | 50.10 | 50.81 | −1.03 | −1.99% | 0.00 cr | 51.15 | 84.5% | ₹0 cr |
| 29 Jul '26 | 50.50 | 52.40 | 50.50 | 51.84 | +0.26 | +0.50% | 0.00 cr | 51.74 | 78.5% | ₹0 cr |
| 28 Jul '26 | 52.64 | 52.68 | 51.50 | 51.58 | −1.06 | −2.01% | 0.00 cr | 51.81 | 74.3% | ₹0 cr |
| 27 Jul '26 | 51.65 | 53.68 | 51.65 | 52.64 | +0.50 | +0.96% | 0.00 cr | 52.94 | 76.1% | ₹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.
