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 | 44.60 | 44.60 | 44.00 | 44.00 | +1.50 | +3.53% | 0.00 cr | 44.51 | 100.0% | ₹0 cr |
| 02 Sep '26 | 42.35 | 42.55 | 42.35 | 42.50 | −1.50 | −3.41% | 0.00 cr | 42.44 | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.20 | 48.00 | 44.00 | 44.00 | −2.20 | −4.76% | 0.00 cr | 46.23 | 66.7% | ₹0 cr |
| 31 Aug '26 | 44.20 | 46.20 | 41.90 | 46.20 | +2.15 | +4.88% | 0.00 cr | 44.40 | 72.7% | ₹0 cr |
| 26 Aug '26 | 42.00 | 44.05 | 42.00 | 44.05 | +0.25 | +0.57% | 0.00 cr | 42.89 | 71.4% | ₹0 cr |
| 25 Aug '26 | 43.80 | 43.80 | 43.80 | 43.80 | −2.30 | −4.99% | 0.00 cr | 43.80 | 100.0% | ₹0 cr |
| 24 Aug '26 | 46.10 | 46.10 | 46.10 | 46.10 | −2.40 | −4.95% | 0.00 cr | 46.10 | 100.0% | ₹0 cr |
| 19 Aug '26 | 48.50 | 48.50 | 48.50 | 48.50 | +0.00 | +0.00% | 0.00 cr | 48.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 47.95 | 48.50 | 47.95 | 48.50 | +2.30 | +4.98% | 0.00 cr | 48.37 | 100.0% | ₹0 cr |
| 17 Aug '26 | 44.05 | 46.20 | 44.05 | 46.20 | +2.20 | +5.00% | 0.00 cr | 45.65 | 100.0% | ₹0 cr |
| 14 Aug '26 | 42.95 | 44.00 | 42.50 | 44.00 | +2.05 | +4.89% | 0.00 cr | 43.50 | 77.8% | ₹0 cr |
| 13 Aug '26 | 41.95 | 41.95 | 41.95 | 41.95 | +1.95 | +4.88% | 0.00 cr | 41.95 | 100.0% | ₹0 cr |
| 12 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.15 | −0.37% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 41.00 | 41.40 | 39.25 | 40.15 | −0.95 | −2.31% | 0.00 cr | 40.37 | 77.8% | ₹0 cr |
| 10 Aug '26 | 41.60 | 41.60 | 41.10 | 41.10 | −1.40 | −3.29% | 0.00 cr | 41.35 | 50.0% | ₹0 cr |
| 07 Aug '26 | 42.50 | 42.50 | 42.45 | 42.50 | +1.50 | +3.66% | 0.00 cr | 42.49 | 100.0% | ₹0 cr |
| 06 Aug '26 | 42.45 | 42.60 | 40.00 | 41.00 | −0.80 | −1.91% | 0.00 cr | 41.13 | 88.9% | ₹0 cr |
| 05 Aug '26 | 42.00 | 42.30 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | 42.07 | 100.0% | ₹0 cr |
| 03 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | +0.10 | +0.23% | 0.00 cr | 44.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 42.85 | 44.00 | 42.80 | 43.90 | −1.05 | −2.34% | 0.00 cr | 43.52 | 66.7% | ₹0 cr |
| 29 Jul '26 | 45.00 | 45.00 | 44.95 | 44.95 | −1.25 | −2.71% | 0.00 cr | 44.99 | 80.0% | ₹0 cr |
| 28 Jul '26 | 45.50 | 46.20 | 45.05 | 46.20 | +0.00 | +0.00% | 0.00 cr | 45.53 | 100.0% | ₹0 cr |
| 27 Jul '26 | 45.95 | 46.20 | 45.95 | 46.20 | +2.20 | +5.00% | 0.00 cr | 46.11 | 100.0% | ₹0 cr |
| 23 Jul '26 | 44.00 | 44.00 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 44.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 44.00 | 44.00 | 44.00 | 44.00 | −0.05 | −0.11% | 0.00 cr | 44.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 44.05 | 44.05 | 43.60 | 44.05 | −0.45 | −1.01% | 0.00 cr | 43.96 | 100.0% | ₹0 cr |
| 20 Jul '26 | 44.45 | 44.50 | 44.45 | 44.50 | −0.30 | −0.67% | 0.00 cr | 44.48 | 100.0% | ₹0 cr |
| 17 Jul '26 | 44.80 | 44.80 | 44.80 | 44.80 | +0.80 | +1.82% | 0.00 cr | 44.80 | 100.0% | ₹0 cr |
| 16 Jul '26 | 43.00 | 44.00 | 43.00 | 44.00 | +1.00 | +2.33% | 0.00 cr | 43.67 | 100.0% | ₹0 cr |
| 15 Jul '26 | 41.50 | 43.00 | 41.50 | 43.00 | +1.05 | +2.50% | 0.00 cr | 42.25 | 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.
