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 | 46.00 | 46.00 | 43.00 | 43.08 | −2.00 | −4.44% | 0.00 cr | 43.70 | 90.9% | ₹0 cr |
| 03 Sep '26 | 41.01 | 46.95 | 41.01 | 45.08 | +3.10 | +7.38% | 0.01 cr | 44.97 | 49.3% | ₹1 cr |
| 02 Sep '26 | 42.19 | 43.00 | 40.76 | 41.98 | −0.01 | −0.02% | 0.00 cr | 41.64 | 77.0% | ₹0 cr |
| 01 Sep '26 | 40.29 | 42.00 | 40.29 | 41.99 | +1.70 | +4.22% | 0.00 cr | 41.57 | 84.6% | ₹0 cr |
| 31 Aug '26 | 41.80 | 41.80 | 40.13 | 40.29 | −0.42 | −1.03% | 0.00 cr | 40.45 | 100.0% | ₹0 cr |
| 28 Aug '26 | 41.10 | 42.00 | 40.50 | 40.71 | −1.01 | −2.42% | 0.00 cr | 41.18 | 86.3% | ₹0 cr |
| 27 Aug '26 | 43.00 | 43.00 | 41.72 | 41.72 | −1.00 | −2.34% | 0.00 cr | 41.92 | 90.9% | ₹0 cr |
| 26 Aug '26 | 42.99 | 42.99 | 41.63 | 42.72 | +0.55 | +1.30% | 0.00 cr | 42.86 | 86.5% | ₹0 cr |
| 25 Aug '26 | 41.75 | 42.49 | 41.51 | 42.17 | +0.22 | +0.52% | 0.00 cr | 41.96 | 78.0% | ₹0 cr |
| 24 Aug '26 | 42.49 | 42.50 | 41.00 | 41.95 | +0.34 | +0.82% | 0.00 cr | 41.92 | 95.4% | ₹0 cr |
| 21 Aug '26 | 40.99 | 42.00 | 40.03 | 41.61 | +0.80 | +1.96% | 0.00 cr | 41.44 | 89.6% | ₹0 cr |
| 20 Aug '26 | 42.05 | 42.99 | 39.31 | 40.81 | −0.35 | −0.85% | 0.00 cr | 41.05 | 78.5% | ₹0 cr |
| 19 Aug '26 | 42.00 | 42.49 | 41.01 | 41.16 | −1.12 | −2.65% | 0.00 cr | 41.48 | 95.0% | ₹0 cr |
| 18 Aug '26 | 42.98 | 43.50 | 42.11 | 42.28 | −0.70 | −1.63% | 0.00 cr | 42.39 | 84.5% | ₹0 cr |
| 17 Aug '26 | 40.05 | 43.00 | 40.05 | 42.98 | +1.95 | +4.75% | 0.00 cr | 42.09 | 86.4% | ₹0 cr |
| 14 Aug '26 | 42.90 | 42.90 | 41.00 | 41.03 | −0.50 | −1.20% | 0.00 cr | 41.62 | 67.9% | ₹0 cr |
| 13 Aug '26 | 43.01 | 44.74 | 41.10 | 41.53 | −1.47 | −3.42% | 0.00 cr | 42.33 | 81.4% | ₹0 cr |
| 12 Aug '26 | 44.50 | 44.99 | 43.00 | 43.00 | −1.19 | −2.69% | 0.00 cr | 43.46 | 99.7% | ₹0 cr |
| 11 Aug '26 | 43.00 | 47.00 | 42.30 | 44.19 | +1.13 | +2.62% | 0.00 cr | 45.29 | 69.2% | ₹0 cr |
| 10 Aug '26 | 42.01 | 43.50 | 41.00 | 43.06 | +0.32 | +0.75% | 0.00 cr | 42.33 | 86.5% | ₹0 cr |
| 07 Aug '26 | 41.98 | 43.39 | 41.00 | 42.74 | +1.48 | +3.59% | 0.00 cr | 42.59 | 88.0% | ₹0 cr |
| 06 Aug '26 | 41.97 | 42.00 | 41.26 | 41.26 | −0.71 | −1.69% | 0.00 cr | 41.27 | 98.8% | ₹0 cr |
| 05 Aug '26 | 42.00 | 42.00 | 41.00 | 41.97 | +0.27 | +0.65% | 0.00 cr | 41.34 | 96.2% | ₹0 cr |
| 04 Aug '26 | 41.99 | 42.43 | 40.65 | 41.70 | +0.21 | +0.51% | 0.00 cr | 41.63 | 80.4% | ₹0 cr |
| 03 Aug '26 | 41.01 | 42.00 | 40.05 | 41.49 | +0.48 | +1.17% | 0.00 cr | 41.09 | 80.8% | ₹0 cr |
| 31 Jul '26 | 42.00 | 42.89 | 41.00 | 41.01 | +0.34 | +0.84% | 0.00 cr | 41.35 | 89.4% | ₹0 cr |
| 30 Jul '26 | 43.89 | 45.00 | 40.01 | 40.67 | −2.34 | −5.44% | 0.00 cr | 41.65 | 59.1% | ₹0 cr |
| 29 Jul '26 | 41.00 | 44.98 | 41.00 | 43.01 | +2.26 | +5.55% | 0.00 cr | 41.95 | 88.2% | ₹0 cr |
| 28 Jul '26 | 42.11 | 43.87 | 40.00 | 40.75 | −3.20 | −7.28% | 0.00 cr | 40.80 | 96.0% | ₹0 cr |
| 24 Jul '26 | 43.98 | 43.98 | 43.95 | 43.95 | +1.61 | +3.80% | 0.00 cr | 43.97 | 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.
