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 | 39.00 | 39.00 | −1.00 | −2.50% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 42.50 | 42.50 | 38.55 | 40.00 | −2.15 | −5.10% | 0.00 cr | 39.95 | 68.8% | ₹0 cr |
| 02 Sep '26 | 38.00 | 42.50 | 37.70 | 42.15 | +2.90 | +7.39% | 0.00 cr | 40.18 | 81.8% | ₹0 cr |
| 31 Aug '26 | 39.30 | 39.30 | 39.25 | 39.25 | −0.05 | −0.13% | 0.00 cr | 39.28 | 100.0% | ₹0 cr |
| 28 Aug '26 | 40.00 | 40.90 | 39.30 | 39.30 | −0.60 | −1.50% | 0.00 cr | 40.16 | 75.0% | ₹0 cr |
| 27 Aug '26 | 40.00 | 40.35 | 39.25 | 39.90 | +0.30 | +0.76% | 0.00 cr | 39.94 | 81.8% | ₹0 cr |
| 26 Aug '26 | 40.00 | 41.20 | 39.60 | 39.60 | −0.45 | −1.12% | 0.00 cr | 40.16 | 55.6% | ₹0 cr |
| 25 Aug '26 | 39.55 | 40.10 | 39.55 | 40.05 | +0.15 | +0.38% | 0.00 cr | 39.88 | 75.0% | ₹0 cr |
| 24 Aug '26 | 39.05 | 40.15 | 39.05 | 39.90 | −0.70 | −1.72% | 0.00 cr | 39.88 | 88.9% | ₹0 cr |
| 21 Aug '26 | 40.60 | 40.60 | 40.60 | 40.60 | +0.00 | +0.00% | 0.00 cr | 40.60 | 100.0% | ₹0 cr |
| 20 Aug '26 | 40.70 | 40.70 | 40.40 | 40.60 | −0.90 | −2.17% | 0.00 cr | 40.58 | 100.0% | ₹0 cr |
| 19 Aug '26 | 41.55 | 41.55 | 41.50 | 41.50 | −0.50 | −1.19% | 0.00 cr | 41.52 | 100.0% | ₹0 cr |
| 18 Aug '26 | 42.30 | 42.30 | 42.00 | 42.00 | +0.00 | +0.00% | 0.00 cr | 42.13 | 100.0% | ₹0 cr |
| 17 Aug '26 | 42.20 | 42.20 | 41.95 | 42.00 | −1.00 | −2.33% | 0.00 cr | 42.03 | 80.0% | ₹0 cr |
| 14 Aug '26 | 40.10 | 44.95 | 40.10 | 43.00 | +2.90 | +7.23% | 0.02 cr | 43.67 | 72.9% | ₹1 cr |
| 13 Aug '26 | 40.00 | 40.10 | 40.00 | 40.10 | +0.10 | +0.25% | 0.00 cr | 40.08 | 100.0% | ₹0 cr |
| 12 Aug '26 | 39.60 | 40.00 | 39.45 | 40.00 | +0.40 | +1.01% | 0.00 cr | 39.77 | 100.0% | ₹0 cr |
| 11 Aug '26 | 41.40 | 41.40 | 39.00 | 39.60 | −1.75 | −4.23% | 0.00 cr | 39.88 | 62.5% | ₹0 cr |
| 10 Aug '26 | 39.00 | 41.95 | 39.00 | 41.35 | +2.25 | +5.75% | 0.00 cr | 40.68 | 91.3% | ₹0 cr |
| 07 Aug '26 | 38.05 | 40.25 | 38.05 | 39.10 | +1.05 | +2.76% | 0.00 cr | 39.19 | 72.2% | ₹0 cr |
| 06 Aug '26 | 37.95 | 39.95 | 37.95 | 38.05 | −0.45 | −1.17% | 0.00 cr | 38.73 | 75.0% | ₹0 cr |
| 05 Aug '26 | 36.50 | 39.35 | 36.00 | 38.50 | +1.70 | +4.62% | 0.00 cr | 37.16 | 65.7% | ₹0 cr |
| 04 Aug '26 | 38.00 | 38.05 | 36.55 | 36.80 | −1.20 | −3.16% | 0.00 cr | 37.74 | 88.9% | ₹0 cr |
| 03 Aug '26 | 36.40 | 38.00 | 36.15 | 38.00 | +0.00 | +0.00% | 0.00 cr | 37.48 | 77.8% | ₹0 cr |
| 31 Jul '26 | 38.50 | 38.50 | 37.00 | 38.00 | −0.50 | −1.30% | 0.00 cr | 37.70 | 75.0% | ₹0 cr |
| 30 Jul '26 | 36.50 | 39.15 | 36.50 | 38.50 | −1.00 | −2.53% | 0.00 cr | 38.05 | 66.7% | ₹0 cr |
| 29 Jul '26 | 39.80 | 40.95 | 38.00 | 39.50 | +3.90 | +10.96% | 0.01 cr | 39.67 | 79.8% | ₹0 cr |
| 28 Jul '26 | 35.00 | 36.00 | 35.00 | 35.60 | +0.40 | +1.14% | 0.00 cr | 35.65 | 100.0% | ₹0 cr |
| 27 Jul '26 | 36.10 | 36.10 | 35.20 | 35.20 | +0.20 | +0.57% | 0.00 cr | 35.57 | 100.0% | ₹0 cr |
| 24 Jul '26 | 35.80 | 35.80 | 34.30 | 35.00 | −1.45 | −3.98% | 0.00 cr | 35.23 | 85.7% | ₹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.
