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 | 44.95 | 44.95 | 44.95 | 44.95 | +1.00 | +2.28% | 0.00 cr | 44.95 | 100.0% | ₹0 cr |
| 03 Sep '26 | 42.05 | 43.95 | 42.05 | 43.95 | −0.30 | −0.68% | 0.00 cr | 42.96 | 75.0% | ₹0 cr |
| 02 Sep '26 | 42.55 | 44.25 | 42.10 | 44.25 | −0.65 | −1.45% | 0.00 cr | 42.79 | 80.0% | ₹0 cr |
| 01 Sep '26 | 52.80 | 52.80 | 44.00 | 44.90 | −2.30 | −4.87% | 0.00 cr | 45.70 | 75.0% | ₹0 cr |
| 26 Aug '26 | 47.20 | 47.20 | 47.20 | 47.20 | +2.25 | +5.01% | 0.00 cr | 47.20 | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.45 | 44.95 | 42.00 | 44.95 | −0.35 | −0.77% | 0.00 cr | 43.20 | 54.5% | ₹0 cr |
| 24 Aug '26 | 43.80 | 46.10 | 43.80 | 45.30 | −2.15 | −4.53% | 0.00 cr | 44.71 | 81.8% | ₹0 cr |
| 21 Aug '26 | 47.45 | 47.45 | 47.45 | 47.45 | +0.75 | +1.61% | 0.00 cr | 47.45 | 100.0% | ₹0 cr |
| 20 Aug '26 | 42.00 | 46.70 | 42.00 | 46.70 | −0.20 | −0.43% | 0.00 cr | 44.90 | 66.7% | ₹0 cr |
| 19 Aug '26 | 45.05 | 46.90 | 45.00 | 46.90 | +1.00 | +2.18% | 0.00 cr | 45.65 | 100.0% | ₹0 cr |
| 18 Aug '26 | 45.25 | 47.90 | 45.00 | 45.90 | −2.70 | −5.56% | 0.00 cr | 45.90 | 85.7% | ₹0 cr |
| 17 Aug '26 | 45.30 | 48.60 | 45.30 | 48.60 | −0.05 | −0.10% | 0.00 cr | 46.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 48.65 | 48.65 | 48.65 | 48.65 | +0.00 | +0.00% | 0.00 cr | 48.65 | 100.0% | ₹0 cr |
| 12 Aug '26 | 48.65 | 48.65 | 48.65 | 48.65 | +2.65 | +5.76% | 0.00 cr | 48.65 | 100.0% | ₹0 cr |
| 11 Aug '26 | 48.00 | 50.95 | 45.05 | 46.00 | −5.85 | −11.28% | 0.00 cr | 46.40 | 70.6% | ₹0 cr |
| 10 Aug '26 | 49.30 | 54.30 | 49.30 | 51.85 | +2.45 | +4.96% | 0.00 cr | 50.58 | 100.0% | ₹0 cr |
| 07 Aug '26 | 44.55 | 49.40 | 44.50 | 49.40 | −0.30 | −0.60% | 0.00 cr | 45.62 | 62.5% | ₹0 cr |
| 03 Aug '26 | 47.40 | 49.70 | 47.40 | 49.70 | +2.30 | +4.85% | 0.00 cr | 48.55 | 100.0% | ₹0 cr |
| 31 Jul '26 | 45.00 | 47.40 | 45.00 | 47.40 | +1.75 | +3.83% | 0.00 cr | 46.19 | 80.0% | ₹0 cr |
| 30 Jul '26 | 45.65 | 45.65 | 45.65 | 45.65 | +0.70 | +1.56% | 0.00 cr | 45.65 | 100.0% | ₹0 cr |
| 29 Jul '26 | 44.50 | 45.00 | 44.15 | 44.95 | −0.40 | −0.88% | 0.00 cr | 44.63 | 100.0% | ₹0 cr |
| 28 Jul '26 | 47.80 | 47.80 | 45.05 | 45.35 | −2.45 | −5.13% | 0.00 cr | 45.66 | 100.0% | ₹0 cr |
| 27 Jul '26 | 44.80 | 47.80 | 44.70 | 47.80 | +3.10 | +6.94% | 0.00 cr | 45.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 44.10 | 46.65 | 44.00 | 44.70 | −2.00 | −4.28% | 0.00 cr | 44.70 | 100.0% | ₹0 cr |
| 23 Jul '26 | 45.05 | 46.95 | 45.00 | 46.70 | −0.30 | −0.64% | 0.00 cr | 45.82 | 50.0% | ₹0 cr |
| 22 Jul '26 | 45.50 | 47.00 | 45.50 | 47.00 | −1.95 | −3.98% | 0.00 cr | 46.25 | 100.0% | ₹0 cr |
| 20 Jul '26 | 48.15 | 48.95 | 48.10 | 48.95 | +0.20 | +0.41% | 0.00 cr | 48.40 | 100.0% | ₹0 cr |
| 17 Jul '26 | 48.75 | 48.75 | 48.75 | 48.75 | +0.00 | +0.00% | 0.00 cr | 48.75 | 100.0% | ₹0 cr |
| 16 Jul '26 | 49.50 | 49.50 | 48.50 | 48.75 | −1.55 | −3.08% | 0.00 cr | 48.84 | 100.0% | ₹0 cr |
| 15 Jul '26 | 49.00 | 50.30 | 47.50 | 50.30 | +0.90 | +1.82% | 0.00 cr | 49.07 | 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.
