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 | 40.40 | 40.40 | 38.00 | 40.30 | +1.80 | +4.68% | 0.00 cr | 39.88 | 93.3% | ₹0 cr |
| 03 Sep '26 | 39.00 | 39.00 | 38.50 | 38.50 | +1.20 | +3.22% | 0.00 cr | 38.75 | 100.0% | ₹0 cr |
| 28 Aug '26 | 37.05 | 37.40 | 37.00 | 37.30 | −0.90 | −2.36% | 0.00 cr | 37.16 | 66.7% | ₹0 cr |
| 27 Aug '26 | 37.85 | 38.20 | 37.85 | 38.20 | −1.45 | −3.66% | 0.00 cr | 37.97 | 66.7% | ₹0 cr |
| 21 Aug '26 | 39.65 | 39.65 | 39.65 | 39.65 | +1.85 | +4.89% | 0.00 cr | 39.65 | 100.0% | ₹0 cr |
| 20 Aug '26 | 40.80 | 40.80 | 37.65 | 37.80 | −1.15 | −2.95% | 0.00 cr | 39.95 | 75.0% | ₹0 cr |
| 19 Aug '26 | 39.15 | 39.95 | 38.95 | 38.95 | −2.05 | −5.00% | 0.00 cr | 39.07 | 92.3% | ₹0 cr |
| 18 Aug '26 | 37.55 | 41.00 | 37.55 | 41.00 | +1.90 | +4.86% | 0.00 cr | 38.94 | 85.7% | ₹0 cr |
| 13 Aug '26 | 39.00 | 39.90 | 39.00 | 39.10 | −1.75 | −4.28% | 0.00 cr | 39.26 | 50.0% | ₹0 cr |
| 12 Aug '26 | 40.90 | 40.90 | 40.85 | 40.85 | −2.15 | −5.00% | 0.00 cr | 40.86 | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.00 | 43.00 | 43.00 | 43.00 | +0.90 | +2.14% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 41.50 | 42.10 | 41.50 | 42.10 | +2.00 | +4.99% | 0.00 cr | 41.91 | 90.0% | ₹0 cr |
| 07 Aug '26 | 39.00 | 40.10 | 39.00 | 40.10 | +1.75 | +4.56% | 0.00 cr | 39.60 | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.30 | 39.45 | 34.30 | 38.35 | +2.45 | +6.82% | 0.00 cr | 38.52 | 82.3% | ₹0 cr |
| 05 Aug '26 | 35.90 | 35.90 | 35.90 | 35.90 | +0.00 | +0.00% | 0.00 cr | 35.90 | 100.0% | ₹0 cr |
| 04 Aug '26 | 35.90 | 35.90 | 35.90 | 35.90 | +0.00 | +0.00% | 0.00 cr | 35.90 | 100.0% | ₹0 cr |
| 03 Aug '26 | 35.90 | 35.90 | 35.90 | 35.90 | −0.05 | −0.14% | 0.00 cr | 35.90 | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.00 | 35.95 | 35.00 | 35.95 | +1.30 | +3.75% | 0.00 cr | 35.48 | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.70 | 34.70 | 34.65 | 34.65 | −0.65 | −1.84% | 0.00 cr | 34.68 | 50.0% | ₹0 cr |
| 28 Jul '26 | 33.80 | 35.30 | 33.80 | 35.30 | −0.70 | −1.94% | 0.00 cr | 34.85 | 75.0% | ₹0 cr |
| 27 Jul '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.00 | +0.00% | 0.00 cr | 36.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.40 | +1.12% | 0.00 cr | 36.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 39.00 | 39.00 | 35.10 | 35.60 | −3.40 | −8.72% | 0.00 cr | 36.42 | 88.9% | ₹0 cr |
| 22 Jul '26 | 40.60 | 40.60 | 39.00 | 39.00 | −1.60 | −3.94% | 0.00 cr | 39.56 | 100.0% | ₹0 cr |
| 20 Jul '26 | 40.60 | 40.60 | 40.60 | 40.60 | −2.10 | −4.92% | 0.00 cr | 40.60 | 100.0% | ₹0 cr |
| 17 Jul '26 | 44.00 | 44.00 | 42.70 | 42.70 | −0.20 | −0.47% | 0.00 cr | 43.35 | 100.0% | ₹0 cr |
| 15 Jul '26 | 42.90 | 42.90 | 42.90 | 42.90 | +0.90 | +2.14% | 0.00 cr | 42.90 | 100.0% | ₹0 cr |
| 14 Jul '26 | 42.00 | 42.00 | 42.00 | 42.00 | +1.00 | +2.44% | 0.00 cr | 42.00 | 100.0% | ₹0 cr |
| 13 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | +2.25 | +5.81% | 0.00 cr | 41.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 38.20 | 38.75 | 38.20 | 38.75 | +1.80 | +4.87% | 0.00 cr | 38.49 | 100.0% | ₹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.
