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 | 41.04 | 41.04 | 39.55 | 40.58 | +0.34 | +0.84% | 0.00 cr | 40.16 | 68.1% | ₹0 cr |
| 03 Sep '26 | 40.00 | 41.40 | 39.28 | 40.24 | +0.83 | +2.11% | 0.00 cr | 40.82 | 79.1% | ₹0 cr |
| 02 Sep '26 | 39.50 | 40.85 | 39.25 | 39.41 | −0.09 | −0.23% | 0.00 cr | 39.44 | 82.6% | ₹0 cr |
| 01 Sep '26 | 40.96 | 41.00 | 39.10 | 39.50 | −1.46 | −3.56% | 0.00 cr | 39.79 | 79.3% | ₹0 cr |
| 31 Aug '26 | 41.01 | 41.52 | 40.27 | 40.96 | −0.57 | −1.37% | 0.01 cr | 40.98 | 98.7% | ₹0 cr |
| 28 Aug '26 | 41.95 | 41.95 | 40.05 | 41.53 | −0.43 | −1.02% | 0.00 cr | 41.14 | 78.9% | ₹0 cr |
| 27 Aug '26 | 38.80 | 42.69 | 37.00 | 41.96 | +3.15 | +8.12% | 0.01 cr | 40.86 | 65.4% | ₹1 cr |
| 26 Aug '26 | 40.00 | 40.29 | 38.49 | 38.81 | −0.47 | −1.20% | 0.00 cr | 38.92 | 90.8% | ₹0 cr |
| 25 Aug '26 | 41.00 | 41.00 | 39.20 | 39.28 | +0.03 | +0.08% | 0.00 cr | 39.97 | 88.9% | ₹0 cr |
| 24 Aug '26 | 39.99 | 40.99 | 39.00 | 39.25 | −0.70 | −1.75% | 0.00 cr | 39.61 | 90.1% | ₹0 cr |
| 21 Aug '26 | 41.00 | 41.05 | 38.57 | 39.95 | −0.65 | −1.60% | 0.00 cr | 39.06 | — | ₹0 cr |
| 20 Aug '26 | 40.80 | 40.80 | 39.50 | 40.60 | −0.20 | −0.49% | 0.00 cr | 39.95 | — | ₹0 cr |
| 19 Aug '26 | 39.20 | 41.90 | 39.20 | 40.80 | +0.80 | +2.00% | 0.00 cr | 39.62 | — | ₹0 cr |
| 18 Aug '26 | 41.54 | 42.40 | 39.50 | 40.00 | −0.73 | −1.79% | 0.00 cr | 40.58 | — | ₹0 cr |
| 17 Aug '26 | 41.98 | 41.98 | 40.25 | 40.73 | −1.53 | −3.62% | 0.00 cr | 40.72 | — | ₹0 cr |
| 14 Aug '26 | 40.11 | 42.48 | 40.11 | 42.26 | +0.28 | +0.67% | 0.00 cr | 41.57 | — | ₹0 cr |
| 13 Aug '26 | 40.50 | 42.00 | 39.48 | 41.98 | +1.20 | +2.94% | 0.02 cr | 41.85 | — | ₹1 cr |
| 12 Aug '26 | 41.48 | 42.33 | 40.00 | 40.78 | −0.74 | −1.78% | 0.01 cr | 41.29 | — | ₹0 cr |
| 11 Aug '26 | 39.69 | 41.66 | 37.70 | 41.52 | +1.84 | +4.64% | 0.02 cr | 39.86 | — | ₹1 cr |
| 10 Aug '26 | 39.00 | 39.68 | 37.09 | 39.68 | +0.64 | +1.64% | 0.00 cr | 37.88 | — | ₹0 cr |
| 07 Aug '26 | 39.90 | 39.90 | 39.00 | 39.04 | +0.52 | +1.35% | 0.00 cr | 39.39 | — | ₹0 cr |
| 06 Aug '26 | 41.43 | 41.43 | 38.00 | 38.52 | −1.35 | −3.39% | 0.00 cr | 38.84 | — | ₹0 cr |
| 05 Aug '26 | 40.00 | 40.00 | 38.90 | 39.87 | +0.72 | +1.84% | 0.00 cr | 39.67 | — | ₹0 cr |
| 04 Aug '26 | 41.00 | 41.00 | 39.15 | 39.15 | −0.85 | −2.13% | 0.00 cr | 39.50 | — | ₹0 cr |
| 03 Aug '26 | 40.94 | 42.02 | 39.15 | 40.00 | −0.94 | −2.30% | 0.00 cr | 40.71 | — | ₹0 cr |
| 31 Jul '26 | 40.41 | 41.90 | 39.26 | 40.94 | +0.85 | +2.12% | 0.00 cr | 40.56 | — | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.95 | 38.75 | 40.09 | +0.68 | +1.73% | 0.00 cr | 39.97 | — | ₹0 cr |
| 29 Jul '26 | 37.54 | 39.41 | 35.71 | 39.41 | +1.87 | +4.98% | 0.01 cr | 39.02 | — | ₹0 cr |
| 28 Jul '26 | 38.26 | 38.99 | 37.50 | 37.54 | −1.50 | −3.84% | 0.00 cr | 37.68 | — | ₹0 cr |
| 27 Jul '26 | 38.05 | 39.90 | 36.25 | 39.04 | +0.99 | +2.60% | 0.00 cr | 38.42 | — | ₹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.
