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 | 45.61 | 46.50 | 44.97 | 46.02 | +0.62 | +1.37% | 0.51 cr | 45.85 | 35.0% | ₹24 cr |
| 03 Sep '26 | 46.10 | 46.60 | 45.12 | 45.40 | −0.29 | −0.63% | 0.42 cr | 45.70 | 39.4% | ₹19 cr |
| 02 Sep '26 | 45.55 | 47.24 | 45.11 | 45.69 | +0.08 | +0.18% | 1.02 cr | 46.28 | 22.3% | ₹47 cr |
| 01 Sep '26 | 45.70 | 46.58 | 45.19 | 45.61 | −0.58 | −1.26% | 0.64 cr | 45.90 | 28.2% | ₹30 cr |
| 31 Aug '26 | 48.35 | 48.48 | 45.80 | 46.19 | −2.83 | −5.77% | 1.63 cr | 46.65 | 33.5% | ₹76 cr |
| 28 Aug '26 | 44.99 | 49.40 | 44.78 | 49.02 | +4.03 | +8.96% | 5.75 cr | 47.75 | 27.0% | ₹274 cr |
| 27 Aug '26 | 41.44 | 45.48 | 41.19 | 44.99 | +3.55 | +8.57% | 8.67 cr | 44.52 | 18.9% | ₹386 cr |
| 26 Aug '26 | 40.32 | 41.58 | 40.05 | 41.44 | +1.49 | +3.73% | 0.50 cr | 40.90 | 56.1% | ₹20 cr |
| 25 Aug '26 | 40.10 | 40.85 | 39.83 | 39.95 | −0.11 | −0.27% | 0.38 cr | 40.13 | 48.7% | ₹15 cr |
| 24 Aug '26 | 39.99 | 40.45 | 39.90 | 40.06 | +0.27 | +0.68% | 0.27 cr | 40.15 | 39.9% | ₹11 cr |
| 21 Aug '26 | 39.60 | 40.28 | 39.45 | 39.79 | +0.27 | +0.68% | 0.39 cr | 39.91 | 45.0% | ₹16 cr |
| 20 Aug '26 | 40.50 | 40.65 | 39.30 | 39.52 | −0.63 | −1.57% | 0.57 cr | 39.91 | 53.9% | ₹23 cr |
| 19 Aug '26 | 40.51 | 40.60 | 40.05 | 40.15 | −0.34 | −0.84% | 0.33 cr | 40.24 | 49.5% | ₹13 cr |
| 18 Aug '26 | 41.00 | 41.91 | 40.25 | 40.49 | −1.27 | −3.04% | 0.85 cr | 40.79 | 48.0% | ₹35 cr |
| 17 Aug '26 | 43.00 | 43.78 | 40.48 | 41.76 | −2.74 | −6.16% | 1.88 cr | 41.45 | 35.6% | ₹78 cr |
| 14 Aug '26 | 45.51 | 46.19 | 44.00 | 44.50 | −0.79 | −1.74% | 1.01 cr | 45.10 | 44.0% | ₹45 cr |
| 13 Aug '26 | 44.00 | 45.48 | 43.89 | 45.29 | +1.29 | +2.93% | 0.57 cr | 44.96 | 48.2% | ₹26 cr |
| 12 Aug '26 | 44.20 | 44.65 | 43.70 | 44.00 | −0.15 | −0.34% | 0.28 cr | 44.14 | 52.1% | ₹12 cr |
| 11 Aug '26 | 44.67 | 44.95 | 44.01 | 44.15 | −0.52 | −1.16% | 0.18 cr | 44.32 | 57.1% | ₹8 cr |
| 10 Aug '26 | 44.00 | 45.07 | 43.75 | 44.67 | +0.83 | +1.89% | 0.41 cr | 44.65 | 47.2% | ₹18 cr |
| 07 Aug '26 | 44.51 | 44.91 | 43.59 | 43.84 | −0.97 | −2.16% | 0.38 cr | 43.97 | 52.6% | ₹17 cr |
| 06 Aug '26 | 45.00 | 45.40 | 44.52 | 44.81 | +0.04 | +0.09% | 0.38 cr | 44.94 | 53.3% | ₹17 cr |
| 05 Aug '26 | 44.05 | 44.90 | 43.63 | 44.77 | +0.76 | +1.73% | 0.41 cr | 44.32 | 45.6% | ₹18 cr |
| 04 Aug '26 | 43.35 | 44.12 | 43.12 | 44.01 | +0.64 | +1.48% | 0.29 cr | 43.76 | 52.1% | ₹13 cr |
| 03 Aug '26 | 43.50 | 43.80 | 43.15 | 43.37 | +0.35 | +0.81% | 0.31 cr | 43.47 | 57.3% | ₹13 cr |
| 31 Jul '26 | 43.00 | 43.24 | 42.75 | 43.02 | +0.38 | +0.89% | 0.16 cr | 43.02 | 58.2% | ₹7 cr |
| 30 Jul '26 | 43.00 | 43.08 | 42.54 | 42.64 | −0.42 | −0.98% | 0.19 cr | 42.74 | 55.9% | ₹8 cr |
| 29 Jul '26 | 42.05 | 43.40 | 42.05 | 43.06 | +1.01 | +2.40% | 0.45 cr | 43.03 | 46.5% | ₹19 cr |
| 28 Jul '26 | 42.25 | 42.30 | 41.60 | 42.05 | −0.10 | −0.24% | 0.15 cr | 41.97 | 41.6% | ₹6 cr |
| 27 Jul '26 | 41.60 | 42.74 | 41.60 | 42.15 | +0.74 | +1.79% | 0.24 cr | 42.30 | 47.4% | ₹10 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.
