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 | 39.70 | 39.70 | 37.60 | 38.56 | −0.52 | −1.33% | 0.02 cr | 38.73 | 80.0% | ₹1 cr |
| 03 Sep '26 | 39.60 | 39.90 | 38.81 | 39.08 | −0.12 | −0.31% | 0.05 cr | 39.38 | 75.3% | ₹2 cr |
| 02 Sep '26 | 37.80 | 39.84 | 37.30 | 39.20 | +1.49 | +3.95% | 0.06 cr | 39.03 | 53.2% | ₹2 cr |
| 01 Sep '26 | 37.93 | 38.15 | 35.91 | 37.71 | −0.21 | −0.55% | 0.06 cr | 37.35 | 76.2% | ₹2 cr |
| 31 Aug '26 | 39.66 | 39.66 | 37.32 | 37.92 | −1.61 | −4.07% | 0.02 cr | 38.47 | 76.9% | ₹1 cr |
| 28 Aug '26 | 40.01 | 40.01 | 39.21 | 39.53 | −0.48 | −1.20% | 0.01 cr | 39.49 | 55.2% | ₹1 cr |
| 27 Aug '26 | 39.88 | 40.50 | 39.11 | 40.01 | +0.13 | +0.33% | 0.02 cr | 39.85 | 48.1% | ₹1 cr |
| 26 Aug '26 | 40.03 | 40.50 | 39.00 | 39.88 | −0.30 | −0.75% | 0.03 cr | 39.79 | 55.1% | ₹1 cr |
| 25 Aug '26 | 41.08 | 41.08 | 40.00 | 40.18 | −0.61 | −1.50% | 0.01 cr | 40.35 | 53.9% | ₹1 cr |
| 24 Aug '26 | 41.05 | 41.51 | 39.05 | 40.79 | −0.65 | −1.57% | 0.04 cr | 40.90 | 57.2% | ₹1 cr |
| 21 Aug '26 | 41.48 | 41.74 | 41.00 | 41.44 | +0.27 | +0.66% | 0.02 cr | 41.32 | 65.5% | ₹1 cr |
| 20 Aug '26 | 42.00 | 42.00 | 41.01 | 41.17 | −0.08 | −0.19% | 0.01 cr | 41.16 | 55.7% | ₹0 cr |
| 19 Aug '26 | 40.75 | 42.80 | 40.10 | 41.25 | +0.53 | +1.30% | 0.04 cr | 41.51 | 38.2% | ₹2 cr |
| 18 Aug '26 | 41.08 | 41.49 | 40.25 | 40.72 | −0.19 | −0.46% | 0.02 cr | 40.69 | 52.8% | ₹1 cr |
| 17 Aug '26 | 41.28 | 41.28 | 40.43 | 40.91 | −0.37 | −0.90% | 0.05 cr | 40.97 | 48.9% | ₹2 cr |
| 14 Aug '26 | 41.69 | 41.90 | 40.33 | 41.28 | +0.00 | +0.00% | 0.02 cr | 41.24 | 42.3% | ₹1 cr |
| 13 Aug '26 | 41.91 | 42.00 | 41.02 | 41.28 | −0.31 | −0.75% | 0.07 cr | 41.53 | 50.9% | ₹3 cr |
| 12 Aug '26 | 42.24 | 42.59 | 41.17 | 41.59 | −0.34 | −0.81% | 0.03 cr | 41.67 | 41.7% | ₹1 cr |
| 11 Aug '26 | 41.70 | 42.40 | 40.43 | 41.93 | +1.01 | +2.47% | 0.07 cr | 41.60 | 32.2% | ₹3 cr |
| 10 Aug '26 | 42.95 | 43.39 | 40.52 | 40.92 | −1.38 | −3.26% | 0.04 cr | 41.52 | 38.7% | ₹2 cr |
| 07 Aug '26 | 43.50 | 43.94 | 42.25 | 42.30 | −0.74 | −1.72% | 0.43 cr | 42.86 | 7.8% | ₹18 cr |
| 06 Aug '26 | 42.62 | 43.50 | 42.30 | 43.04 | +0.19 | +0.44% | 0.35 cr | 42.74 | 21.1% | ₹15 cr |
| 05 Aug '26 | 41.90 | 43.70 | 40.96 | 42.85 | +0.60 | +1.42% | 0.27 cr | 42.79 | 27.0% | ₹12 cr |
| 04 Aug '26 | 38.45 | 43.00 | 37.90 | 42.25 | +4.35 | +11.48% | 1.18 cr | 41.88 | 10.6% | ₹49 cr |
| 03 Aug '26 | 37.40 | 40.19 | 36.36 | 37.90 | +1.90 | +5.28% | 0.29 cr | 38.57 | 23.3% | ₹11 cr |
| 31 Jul '26 | 35.65 | 36.30 | 35.35 | 36.00 | +0.20 | +0.56% | 0.02 cr | 35.94 | 51.0% | ₹1 cr |
| 30 Jul '26 | 35.70 | 36.25 | 34.50 | 35.80 | +0.10 | +0.28% | 0.04 cr | 35.51 | 49.1% | ₹1 cr |
| 29 Jul '26 | 35.95 | 35.95 | 35.50 | 35.70 | −0.25 | −0.70% | 0.03 cr | 35.72 | 53.8% | ₹1 cr |
| 28 Jul '26 | 35.65 | 36.20 | 35.40 | 35.95 | +0.05 | +0.14% | 0.02 cr | 35.75 | 50.3% | ₹1 cr |
| 27 Jul '26 | 36.40 | 36.55 | 35.60 | 35.90 | −0.10 | −0.28% | 0.01 cr | 36.01 | 40.3% | ₹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.
