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 | 39.00 | 39.00 | 36.80 | 37.45 | −0.25 | −0.66% | 0.00 cr | 37.24 | 79.0% | ₹0 cr |
| 03 Sep '26 | 38.50 | 38.50 | 37.39 | 37.70 | +0.70 | +1.89% | 0.00 cr | 37.50 | 99.7% | ₹0 cr |
| 02 Sep '26 | 37.70 | 37.95 | 36.61 | 37.00 | −0.28 | −0.75% | 0.00 cr | 37.43 | 85.6% | ₹0 cr |
| 01 Sep '26 | 37.99 | 38.79 | 37.00 | 37.28 | −0.71 | −1.87% | 0.00 cr | 37.35 | 73.3% | ₹0 cr |
| 31 Aug '26 | 40.00 | 40.00 | 37.60 | 37.99 | −0.85 | −2.19% | 0.00 cr | 37.99 | 65.3% | ₹0 cr |
| 28 Aug '26 | 37.51 | 43.20 | 37.51 | 38.84 | +0.79 | +2.08% | 0.00 cr | 39.44 | 58.7% | ₹0 cr |
| 27 Aug '26 | 37.55 | 39.95 | 37.55 | 38.05 | +0.05 | +0.13% | 0.00 cr | 38.36 | 91.0% | ₹0 cr |
| 26 Aug '26 | 38.70 | 38.70 | 37.80 | 38.00 | −0.20 | −0.52% | 0.00 cr | 37.97 | 84.4% | ₹0 cr |
| 25 Aug '26 | 38.21 | 38.99 | 37.65 | 38.20 | −0.01 | −0.03% | 0.00 cr | 38.15 | 82.6% | ₹0 cr |
| 24 Aug '26 | 39.99 | 39.99 | 37.71 | 38.21 | −0.38 | −0.98% | 0.00 cr | 38.54 | 72.2% | ₹0 cr |
| 21 Aug '26 | 40.15 | 40.20 | 38.40 | 38.59 | −0.63 | −1.61% | 0.00 cr | 38.93 | 72.3% | ₹0 cr |
| 20 Aug '26 | 38.30 | 39.39 | 38.30 | 39.22 | +0.96 | +2.51% | 0.00 cr | 38.64 | 46.7% | ₹0 cr |
| 19 Aug '26 | 40.90 | 40.99 | 38.00 | 38.26 | −1.05 | −2.67% | 0.00 cr | 38.92 | 74.0% | ₹0 cr |
| 18 Aug '26 | 39.61 | 40.60 | 39.00 | 39.31 | −1.21 | −2.99% | 0.00 cr | 39.60 | 94.3% | ₹0 cr |
| 17 Aug '26 | 40.45 | 40.90 | 39.30 | 40.52 | +0.81 | +2.04% | 0.00 cr | 40.22 | 62.2% | ₹0 cr |
| 14 Aug '26 | 41.90 | 42.60 | 39.51 | 39.71 | −1.51 | −3.66% | 0.00 cr | 40.79 | 63.4% | ₹0 cr |
| 13 Aug '26 | 41.90 | 41.90 | 39.22 | 41.22 | +1.77 | +4.49% | 0.00 cr | 40.71 | 76.9% | ₹0 cr |
| 12 Aug '26 | 40.84 | 40.84 | 39.42 | 39.45 | −0.06 | −0.15% | 0.00 cr | 39.73 | 87.0% | ₹0 cr |
| 11 Aug '26 | 40.81 | 41.80 | 39.31 | 39.51 | −2.20 | −5.27% | 0.00 cr | 40.61 | 63.0% | ₹0 cr |
| 10 Aug '26 | 42.03 | 44.00 | 39.52 | 41.71 | +0.50 | +1.21% | 0.00 cr | 40.96 | 45.2% | ₹0 cr |
| 07 Aug '26 | 39.53 | 44.95 | 38.22 | 41.21 | +2.18 | +5.59% | 0.00 cr | 42.71 | 43.0% | ₹0 cr |
| 06 Aug '26 | 39.80 | 39.80 | 38.20 | 39.03 | +0.32 | +0.83% | 0.00 cr | 38.66 | 53.0% | ₹0 cr |
| 05 Aug '26 | 39.40 | 39.80 | 37.82 | 38.71 | +0.58 | +1.52% | 0.00 cr | 38.88 | 75.4% | ₹0 cr |
| 04 Aug '26 | 38.78 | 39.38 | 37.57 | 38.13 | −0.37 | −0.96% | 0.00 cr | 38.13 | 57.2% | ₹0 cr |
| 03 Aug '26 | 36.60 | 39.90 | 36.60 | 38.50 | +0.26 | +0.68% | 0.00 cr | 38.37 | 55.4% | ₹0 cr |
| 31 Jul '26 | 38.08 | 40.90 | 37.00 | 38.24 | +0.79 | +2.11% | 0.00 cr | 38.79 | 55.2% | ₹0 cr |
| 30 Jul '26 | 38.96 | 38.96 | 37.20 | 37.45 | −0.02 | −0.05% | 0.00 cr | 37.58 | 57.7% | ₹0 cr |
| 29 Jul '26 | 38.11 | 38.89 | 37.26 | 37.47 | −0.56 | −1.47% | 0.00 cr | 37.93 | 59.0% | ₹0 cr |
| 28 Jul '26 | 38.11 | 38.11 | 37.42 | 38.03 | +0.22 | +0.58% | 0.00 cr | 38.04 | 99.6% | ₹0 cr |
| 27 Jul '26 | 38.18 | 39.09 | 37.72 | 37.81 | −0.37 | −0.97% | 0.00 cr | 38.04 | 57.1% | ₹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.
