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 | 37.65 | 38.95 | 37.56 | 38.20 | +0.73 | +1.95% | 4.26 cr | 38.09 | 23.2% | ₹162 cr |
| 03 Sep '26 | 39.35 | 39.70 | 37.11 | 37.47 | −1.51 | −3.87% | 6.67 cr | 38.21 | 33.0% | ₹255 cr |
| 02 Sep '26 | 40.20 | 40.25 | 38.80 | 38.98 | −1.53 | −3.78% | 4.46 cr | 39.17 | 26.4% | ₹175 cr |
| 01 Sep '26 | 41.40 | 41.65 | 39.63 | 40.51 | −0.61 | −1.48% | 8.72 cr | 40.75 | 20.6% | ₹355 cr |
| 31 Aug '26 | 39.00 | 42.25 | 38.31 | 41.12 | +2.14 | +5.49% | 17.84 cr | 40.67 | 24.1% | ₹725 cr |
| 28 Aug '26 | 38.00 | 39.77 | 37.45 | 38.98 | +1.35 | +3.59% | 7.85 cr | 38.90 | 22.3% | ₹305 cr |
| 27 Aug '26 | 38.00 | 38.14 | 37.30 | 37.63 | −0.37 | −0.97% | 1.77 cr | 37.59 | 28.2% | ₹67 cr |
| 26 Aug '26 | 36.69 | 38.68 | 36.63 | 38.00 | +1.80 | +4.97% | 9.50 cr | 37.94 | 11.0% | ₹360 cr |
| 25 Aug '26 | 37.68 | 37.85 | 36.05 | 36.20 | −1.15 | −3.08% | 3.16 cr | 36.61 | 42.0% | ₹116 cr |
| 24 Aug '26 | 37.89 | 38.46 | 37.10 | 37.35 | −0.38 | −1.01% | 1.71 cr | 37.72 | 35.9% | ₹65 cr |
| 21 Aug '26 | 37.82 | 38.15 | 37.51 | 37.73 | −0.09 | −0.24% | 1.36 cr | 37.79 | 33.5% | ₹51 cr |
| 20 Aug '26 | 37.50 | 38.20 | 37.50 | 37.82 | +0.54 | +1.45% | 2.19 cr | 37.93 | 22.5% | ₹83 cr |
| 19 Aug '26 | 38.62 | 38.74 | 37.00 | 37.28 | −1.33 | −3.44% | 2.67 cr | 37.87 | 38.1% | ₹101 cr |
| 18 Aug '26 | 39.22 | 39.65 | 38.50 | 38.61 | −0.61 | −1.56% | 1.82 cr | 38.81 | 31.8% | ₹71 cr |
| 17 Aug '26 | 38.73 | 40.07 | 38.30 | 39.22 | +0.49 | +1.27% | 3.99 cr | 39.27 | 19.5% | ₹157 cr |
| 14 Aug '26 | 39.60 | 39.79 | 38.46 | 38.73 | −0.94 | −2.37% | 3.31 cr | 38.84 | 35.0% | ₹129 cr |
| 13 Aug '26 | 40.00 | 40.41 | 39.25 | 39.67 | −0.19 | −0.48% | 2.92 cr | 39.93 | 28.1% | ₹117 cr |
| 12 Aug '26 | 39.85 | 40.81 | 39.29 | 39.86 | +0.20 | +0.50% | 4.04 cr | 39.86 | 20.1% | ₹161 cr |
| 11 Aug '26 | 39.49 | 40.55 | 39.49 | 39.66 | +0.36 | +0.92% | 3.57 cr | 39.90 | 17.6% | ₹142 cr |
| 10 Aug '26 | 39.85 | 41.00 | 38.85 | 39.30 | −1.77 | −4.31% | 6.23 cr | 39.91 | 22.6% | ₹249 cr |
| 07 Aug '26 | 41.44 | 41.74 | 40.76 | 41.07 | −0.37 | −0.89% | 2.69 cr | 41.19 | 26.0% | ₹111 cr |
| 06 Aug '26 | 41.70 | 41.90 | 41.14 | 41.44 | +0.00 | +0.00% | 4.58 cr | 41.50 | 18.8% | ₹190 cr |
| 05 Aug '26 | 38.72 | 42.60 | 38.72 | 41.44 | +2.87 | +7.44% | 26.82 cr | 41.52 | 13.5% | ₹1,113 cr |
| 04 Aug '26 | 38.92 | 39.70 | 38.21 | 38.57 | −0.17 | −0.44% | 4.34 cr | 39.00 | 19.4% | ₹169 cr |
| 03 Aug '26 | 38.66 | 39.18 | 38.50 | 38.74 | +0.08 | +0.21% | 2.09 cr | 38.91 | 31.0% | ₹81 cr |
| 31 Jul '26 | 38.03 | 38.90 | 37.61 | 38.66 | +0.88 | +2.33% | 3.90 cr | 38.44 | 19.8% | ₹150 cr |
| 30 Jul '26 | 38.10 | 38.18 | 37.60 | 37.78 | −0.62 | −1.61% | 2.21 cr | 37.84 | 22.0% | ₹83 cr |
| 29 Jul '26 | 37.29 | 38.79 | 37.29 | 38.40 | +1.29 | +3.48% | 4.45 cr | 38.34 | 17.7% | ₹171 cr |
| 28 Jul '26 | 37.27 | 37.67 | 36.95 | 37.11 | −0.16 | −0.43% | 2.73 cr | 37.29 | 18.8% | ₹102 cr |
| 27 Jul '26 | 37.50 | 37.68 | 37.04 | 37.27 | +0.19 | +0.51% | 2.51 cr | 37.35 | 20.3% | ₹94 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.
