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 | 39.40 | 40.19 | 39.00 | 39.87 | +0.37 | +0.94% | 0.01 cr | 39.43 | 50.7% | ₹0 cr |
| 03 Sep '26 | 39.23 | 40.30 | 39.11 | 39.50 | +0.17 | +0.43% | 0.01 cr | 39.42 | 55.8% | ₹0 cr |
| 02 Sep '26 | 38.35 | 43.00 | 37.50 | 39.33 | +0.42 | +1.08% | 0.07 cr | 40.16 | 23.3% | ₹3 cr |
| 01 Sep '26 | 42.60 | 42.70 | 36.90 | 38.91 | −3.44 | −8.12% | 0.10 cr | 39.46 | 49.0% | ₹4 cr |
| 31 Aug '26 | 42.59 | 42.59 | 41.50 | 42.35 | −0.06 | −0.14% | 0.02 cr | 42.20 | 86.3% | ₹1 cr |
| 28 Aug '26 | 43.62 | 43.62 | 42.00 | 42.41 | −0.90 | −2.08% | 0.02 cr | 42.77 | 75.2% | ₹1 cr |
| 27 Aug '26 | 42.37 | 43.70 | 41.50 | 43.31 | +1.11 | +2.63% | 0.01 cr | 42.87 | 69.6% | ₹1 cr |
| 26 Aug '26 | 42.07 | 42.70 | 41.55 | 42.20 | +0.14 | +0.33% | 0.01 cr | 42.07 | 61.3% | ₹0 cr |
| 25 Aug '26 | 42.03 | 43.00 | 41.46 | 42.06 | +0.03 | +0.07% | 0.05 cr | 42.51 | 48.5% | ₹2 cr |
| 24 Aug '26 | 42.65 | 42.94 | 41.70 | 42.03 | −0.62 | −1.45% | 0.01 cr | 42.08 | 53.7% | ₹0 cr |
| 21 Aug '26 | 42.07 | 43.64 | 41.45 | 42.65 | +0.58 | +1.38% | 0.02 cr | 42.50 | 37.3% | ₹1 cr |
| 20 Aug '26 | 43.21 | 43.21 | 41.55 | 42.07 | −0.60 | −1.41% | 0.01 cr | 42.36 | 53.7% | ₹0 cr |
| 19 Aug '26 | 43.09 | 43.10 | 41.12 | 42.67 | +0.01 | +0.02% | 0.01 cr | 42.36 | 45.7% | ₹0 cr |
| 18 Aug '26 | 44.78 | 44.78 | 42.51 | 42.66 | −1.61 | −3.64% | 0.01 cr | 43.05 | 69.7% | ₹1 cr |
| 17 Aug '26 | 45.56 | 45.95 | 43.15 | 44.27 | −1.31 | −2.87% | 0.02 cr | 43.97 | 61.2% | ₹1 cr |
| 14 Aug '26 | 47.00 | 47.00 | 43.63 | 45.58 | −2.28 | −4.76% | 0.06 cr | 45.45 | 55.6% | ₹3 cr |
| 13 Aug '26 | 47.85 | 48.86 | 45.78 | 47.86 | +0.41 | +0.86% | 0.11 cr | 47.54 | 49.8% | ₹5 cr |
| 12 Aug '26 | 45.25 | 47.99 | 45.25 | 47.45 | +2.20 | +4.86% | 0.05 cr | 46.52 | 35.9% | ₹2 cr |
| 11 Aug '26 | 46.23 | 47.10 | 45.02 | 45.25 | −0.85 | −1.84% | 0.03 cr | 45.30 | 15.5% | ₹1 cr |
| 10 Aug '26 | 48.49 | 48.49 | 45.05 | 46.10 | −0.88 | −1.87% | 0.06 cr | 46.30 | 24.3% | ₹3 cr |
| 07 Aug '26 | 48.40 | 48.40 | 46.00 | 46.98 | −0.74 | −1.55% | 0.04 cr | 46.86 | 36.4% | ₹2 cr |
| 06 Aug '26 | 49.60 | 49.60 | 46.81 | 47.72 | −0.81 | −1.67% | 0.04 cr | 48.50 | 23.0% | ₹2 cr |
| 05 Aug '26 | 49.00 | 49.24 | 47.12 | 48.53 | −0.53 | −1.08% | 0.07 cr | 48.49 | 35.8% | ₹3 cr |
| 04 Aug '26 | 50.25 | 50.25 | 44.70 | 49.06 | −0.60 | −1.21% | 0.19 cr | 47.89 | 39.0% | ₹9 cr |
| 03 Aug '26 | 49.70 | 51.49 | 47.00 | 49.66 | +0.79 | +1.62% | 0.06 cr | 48.96 | 47.2% | ₹3 cr |
| 31 Jul '26 | 48.70 | 49.50 | 46.91 | 48.87 | +1.33 | +2.80% | 0.05 cr | 47.88 | 33.4% | ₹2 cr |
| 30 Jul '26 | 46.26 | 48.70 | 44.41 | 47.54 | +1.28 | +2.77% | 0.07 cr | 46.48 | 37.7% | ₹3 cr |
| 29 Jul '26 | 43.54 | 48.00 | 42.11 | 46.26 | +2.72 | +6.25% | 0.05 cr | 45.45 | 49.4% | ₹2 cr |
| 28 Jul '26 | 41.90 | 45.00 | 40.05 | 43.54 | +2.79 | +6.85% | 0.09 cr | 41.98 | 41.9% | ₹4 cr |
| 27 Jul '26 | 38.00 | 42.00 | 38.00 | 40.75 | +2.76 | +7.27% | 0.04 cr | 39.51 | 27.8% | ₹2 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.
