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 | 40.10 | 40.10 | 40.10 | 40.10 | +0.10 | +0.25% | 0.00 cr | 40.10 | 100.0% | ₹0 cr |
| 02 Sep '26 | 41.50 | 41.50 | 40.00 | 40.00 | −1.55 | −3.73% | 0.00 cr | 40.75 | 50.0% | ₹0 cr |
| 01 Sep '26 | 39.90 | 41.55 | 38.20 | 41.55 | +1.65 | +4.14% | 0.00 cr | 39.46 | 75.0% | ₹0 cr |
| 31 Aug '26 | 38.10 | 39.90 | 37.00 | 39.90 | +1.90 | +5.00% | 0.00 cr | 38.57 | 78.6% | ₹0 cr |
| 28 Aug '26 | 40.00 | 40.00 | 38.00 | 38.00 | −2.00 | −5.00% | 0.00 cr | 38.27 | 88.9% | ₹0 cr |
| 27 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | −2.10 | −4.99% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 42.05 | 42.10 | 42.05 | 42.10 | −1.90 | −4.32% | 0.00 cr | 42.08 | 100.0% | ₹0 cr |
| 21 Aug '26 | 43.10 | 44.00 | 43.10 | 44.00 | +0.90 | +2.09% | 0.00 cr | 43.18 | 100.0% | ₹0 cr |
| 20 Aug '26 | 40.35 | 43.10 | 40.35 | 43.10 | +1.95 | +4.74% | 0.00 cr | 41.73 | 50.0% | ₹0 cr |
| 19 Aug '26 | 42.65 | 42.65 | 41.15 | 41.15 | −1.50 | −3.52% | 0.00 cr | 41.87 | 100.0% | ₹0 cr |
| 18 Aug '26 | 40.90 | 42.65 | 40.90 | 42.65 | +1.75 | +4.28% | 0.00 cr | 41.79 | 100.0% | ₹0 cr |
| 17 Aug '26 | 40.15 | 40.95 | 38.95 | 40.90 | −0.05 | −0.12% | 0.00 cr | 40.12 | 88.9% | ₹0 cr |
| 14 Aug '26 | 40.95 | 40.95 | 40.95 | 40.95 | +0.00 | +0.00% | 0.00 cr | 40.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 40.50 | 40.95 | 40.50 | 40.95 | −1.20 | −2.85% | 0.00 cr | 40.67 | 100.0% | ₹0 cr |
| 10 Aug '26 | 42.90 | 42.90 | 41.60 | 42.15 | −1.60 | −3.66% | 0.00 cr | 42.08 | 100.0% | ₹0 cr |
| 07 Aug '26 | 43.75 | 43.75 | 43.75 | 43.75 | +0.00 | +0.00% | 0.00 cr | 43.75 | 100.0% | ₹0 cr |
| 06 Aug '26 | 41.75 | 43.75 | 41.75 | 43.75 | +0.00 | +0.00% | 0.00 cr | 43.09 | 75.0% | ₹0 cr |
| 05 Aug '26 | 43.15 | 43.75 | 43.15 | 43.75 | +0.60 | +1.39% | 0.00 cr | 43.45 | 100.0% | ₹0 cr |
| 04 Aug '26 | 45.00 | 45.00 | 42.75 | 43.15 | −1.85 | −4.11% | 0.00 cr | 44.09 | 100.0% | ₹0 cr |
| 03 Aug '26 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00 | +0.00% | 0.00 cr | 45.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00 | +0.00% | 0.00 cr | 45.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 47.40 | 47.40 | 45.00 | 45.00 | −0.15 | −0.33% | 0.00 cr | 46.79 | 75.0% | ₹0 cr |
| 28 Jul '26 | 45.15 | 45.15 | 45.15 | 45.15 | −2.35 | −4.95% | 0.00 cr | 45.15 | 100.0% | ₹0 cr |
| 27 Jul '26 | 47.50 | 47.50 | 47.50 | 47.50 | −0.30 | −0.63% | 0.00 cr | 47.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 47.20 | 47.80 | 47.20 | 47.80 | +0.00 | +0.00% | 0.00 cr | 47.64 | 100.0% | ₹0 cr |
| 23 Jul '26 | 47.90 | 47.90 | 47.50 | 47.80 | +2.00 | +4.37% | 0.00 cr | 47.76 | 100.0% | ₹0 cr |
| 22 Jul '26 | 45.75 | 45.80 | 45.75 | 45.80 | +0.00 | +0.00% | 0.00 cr | 45.79 | 77.8% | ₹0 cr |
| 21 Jul '26 | 44.00 | 45.80 | 44.00 | 45.80 | +1.95 | +4.45% | 0.00 cr | 45.20 | 100.0% | ₹0 cr |
| 17 Jul '26 | 43.85 | 44.75 | 43.85 | 43.85 | +0.85 | +1.98% | 0.00 cr | 44.15 | 100.0% | ₹0 cr |
| 16 Jul '26 | 45.00 | 45.00 | 43.00 | 43.00 | −2.00 | −4.44% | 0.00 cr | 44.33 | 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.
