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 | 46.41 | 47.99 | 46.00 | 46.30 | −0.31 | −0.67% | 0.02 cr | 46.71 | 57.1% | ₹1 cr |
| 03 Sep '26 | 47.79 | 47.89 | 46.40 | 46.61 | −0.43 | −0.91% | 0.01 cr | 47.06 | 65.3% | ₹1 cr |
| 02 Sep '26 | 48.25 | 48.30 | 46.65 | 47.04 | −1.53 | −3.15% | 0.04 cr | 47.33 | 56.3% | ₹2 cr |
| 01 Sep '26 | 49.55 | 50.99 | 48.31 | 48.57 | −0.98 | −1.98% | 0.02 cr | 49.10 | 78.6% | ₹1 cr |
| 31 Aug '26 | 49.57 | 51.74 | 49.21 | 49.55 | −0.26 | −0.52% | 0.03 cr | 50.26 | 50.8% | ₹2 cr |
| 28 Aug '26 | 49.15 | 50.50 | 48.50 | 49.81 | +0.64 | +1.30% | 0.02 cr | 49.57 | 66.2% | ₹1 cr |
| 27 Aug '26 | 49.55 | 50.35 | 49.00 | 49.17 | −0.38 | −0.77% | 0.02 cr | 49.64 | 57.9% | ₹1 cr |
| 26 Aug '26 | 50.53 | 51.94 | 49.11 | 49.55 | −0.98 | −1.94% | 0.02 cr | 50.39 | 61.5% | ₹1 cr |
| 25 Aug '26 | 50.90 | 51.04 | 49.10 | 50.53 | +0.62 | +1.24% | 0.02 cr | 50.16 | 56.9% | ₹1 cr |
| 24 Aug '26 | 49.80 | 51.75 | 48.48 | 49.91 | +0.60 | +1.22% | 0.04 cr | 50.15 | 53.5% | ₹2 cr |
| 21 Aug '26 | 51.70 | 51.70 | 48.55 | 49.31 | −0.64 | −1.28% | 0.04 cr | 50.45 | 49.7% | ₹2 cr |
| 20 Aug '26 | 49.95 | 49.95 | 47.10 | 49.95 | +2.37 | +4.98% | 0.07 cr | 48.74 | 61.9% | ₹3 cr |
| 19 Aug '26 | 46.10 | 47.58 | 45.32 | 47.58 | +2.26 | +4.99% | 0.01 cr | 46.76 | 75.4% | ₹1 cr |
| 18 Aug '26 | 44.85 | 46.99 | 43.91 | 45.32 | +0.47 | +1.05% | 0.02 cr | 44.71 | 62.3% | ₹1 cr |
| 17 Aug '26 | 47.90 | 47.90 | 44.61 | 44.85 | −1.42 | −3.07% | 0.03 cr | 45.16 | 65.2% | ₹1 cr |
| 14 Aug '26 | 46.98 | 46.98 | 45.99 | 46.27 | −0.21 | −0.45% | 0.01 cr | 46.44 | 60.9% | ₹1 cr |
| 13 Aug '26 | 47.75 | 48.44 | 46.00 | 46.48 | −1.27 | −2.66% | 0.02 cr | 47.18 | 52.3% | ₹1 cr |
| 12 Aug '26 | 47.99 | 47.99 | 46.80 | 47.75 | −1.11 | −2.27% | 0.04 cr | 47.44 | 59.1% | ₹2 cr |
| 11 Aug '26 | 50.75 | 50.75 | 48.86 | 48.86 | −2.57 | −5.00% | 0.05 cr | 49.16 | 70.8% | ₹2 cr |
| 10 Aug '26 | 51.49 | 51.49 | 50.00 | 51.43 | +2.39 | +4.87% | 0.03 cr | 51.41 | — | ₹2 cr |
| 07 Aug '26 | 46.55 | 49.04 | 45.10 | 49.04 | +2.33 | +4.99% | 0.03 cr | 48.07 | — | ₹1 cr |
| 06 Aug '26 | 48.41 | 48.50 | 46.71 | 46.71 | −2.45 | −4.98% | 0.04 cr | 46.98 | — | ₹2 cr |
| 05 Aug '26 | 51.01 | 51.20 | 48.43 | 49.16 | −1.81 | −3.55% | 0.03 cr | 49.13 | — | ₹2 cr |
| 04 Aug '26 | 51.95 | 52.50 | 50.70 | 50.97 | −0.98 | −1.89% | 0.01 cr | 51.40 | — | ₹0 cr |
| 03 Aug '26 | 51.90 | 52.80 | 50.65 | 51.95 | −0.01 | −0.02% | 0.02 cr | 52.09 | — | ₹1 cr |
| 31 Jul '26 | 52.79 | 52.79 | 51.22 | 51.96 | +0.25 | +0.48% | 0.01 cr | 52.24 | — | ₹0 cr |
| 30 Jul '26 | 53.00 | 53.00 | 51.11 | 51.71 | +0.07 | +0.14% | 0.01 cr | 52.02 | — | ₹0 cr |
| 29 Jul '26 | 51.57 | 52.95 | 51.05 | 51.64 | −0.03 | −0.06% | 0.01 cr | 52.07 | — | ₹1 cr |
| 28 Jul '26 | 52.50 | 52.50 | 50.70 | 51.67 | −0.90 | −1.71% | 0.01 cr | 51.61 | — | ₹0 cr |
| 27 Jul '26 | 54.50 | 55.95 | 51.45 | 52.57 | −1.50 | −2.77% | 0.03 cr | 52.99 | — | ₹1 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.
