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 | 37.50 | 38.75 | 37.30 | 37.50 | −1.75 | −4.46% | 0.01 cr | 37.47 | 93.7% | ₹0 cr |
| 03 Sep '26 | 38.00 | 39.25 | 37.95 | 39.25 | −0.65 | −1.63% | 0.01 cr | 38.07 | 92.0% | ₹0 cr |
| 02 Sep '26 | 39.05 | 39.90 | 38.95 | 39.90 | −1.10 | −2.68% | 0.01 cr | 39.03 | 96.7% | ₹0 cr |
| 31 Aug '26 | 40.60 | 42.05 | 40.50 | 41.00 | −1.05 | −2.50% | 0.01 cr | 40.90 | 100.0% | ₹0 cr |
| 28 Aug '26 | 42.05 | 42.05 | 42.05 | 42.05 | +0.00 | +0.00% | 0.00 cr | 42.05 | 100.0% | ₹0 cr |
| 27 Aug '26 | 42.05 | 42.05 | 42.05 | 42.05 | +0.00 | +0.00% | 0.00 cr | 42.05 | 100.0% | ₹0 cr |
| 26 Aug '26 | 44.40 | 44.40 | 42.05 | 42.05 | −2.20 | −4.97% | 0.01 cr | 42.70 | 92.6% | ₹0 cr |
| 25 Aug '26 | 42.20 | 45.00 | 42.20 | 44.25 | +0.25 | +0.57% | 0.00 cr | 44.24 | 100.0% | ₹0 cr |
| 24 Aug '26 | 44.00 | 44.00 | 44.00 | 44.00 | +0.95 | +2.21% | 0.00 cr | 44.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 40.60 | 43.05 | 40.60 | 43.05 | +2.05 | +5.00% | 0.00 cr | 42.42 | 87.5% | ₹0 cr |
| 18 Aug '26 | 39.75 | 41.00 | 39.75 | 41.00 | −0.80 | −1.91% | 0.00 cr | 40.46 | 77.8% | ₹0 cr |
| 17 Aug '26 | 42.10 | 42.10 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | 41.97 | 88.9% | ₹0 cr |
| 14 Aug '26 | 44.50 | 44.50 | 44.00 | 44.00 | +0.00 | +0.00% | 0.01 cr | 44.03 | 100.0% | ₹0 cr |
| 13 Aug '26 | 44.00 | 45.45 | 43.05 | 44.00 | −0.65 | −1.46% | 0.00 cr | 44.05 | 100.0% | ₹0 cr |
| 12 Aug '26 | 43.70 | 45.15 | 43.70 | 44.65 | +0.95 | +2.17% | 0.01 cr | 44.15 | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.90 | 43.90 | 43.70 | 43.70 | −2.30 | −5.00% | 0.00 cr | 43.74 | 80.0% | ₹0 cr |
| 10 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.60 | +1.32% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 46.20 | 46.20 | 43.95 | 45.40 | −0.85 | −1.84% | 0.00 cr | 44.91 | 85.7% | ₹0 cr |
| 06 Aug '26 | 48.60 | 49.50 | 46.20 | 46.25 | −2.15 | −4.44% | 0.00 cr | 48.62 | 100.0% | ₹0 cr |
| 05 Aug '26 | 49.65 | 49.65 | 46.10 | 48.40 | +1.10 | +2.33% | 0.01 cr | 48.44 | 91.3% | ₹0 cr |
| 04 Aug '26 | 46.00 | 47.30 | 45.90 | 47.30 | +2.25 | +4.99% | 0.01 cr | 47.14 | 94.2% | ₹0 cr |
| 03 Aug '26 | 43.95 | 45.05 | 43.95 | 45.05 | +2.10 | +4.89% | 0.01 cr | 44.88 | 97.3% | ₹1 cr |
| 31 Jul '26 | 42.70 | 44.80 | 42.70 | 42.95 | −1.95 | −4.34% | 0.02 cr | 43.03 | 98.8% | ₹1 cr |
| 30 Jul '26 | 44.90 | 44.90 | 44.10 | 44.90 | +2.10 | +4.91% | 0.05 cr | 44.89 | 93.5% | ₹2 cr |
| 29 Jul '26 | 42.80 | 42.80 | 42.80 | 42.80 | +2.00 | +4.90% | 0.00 cr | 42.80 | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.80 | 40.80 | 40.80 | 40.80 | +1.90 | +4.88% | 0.00 cr | 40.80 | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.90 | 38.90 | 38.90 | 38.90 | +1.85 | +4.99% | 0.00 cr | 38.90 | 100.0% | ₹0 cr |
| 24 Jul '26 | 35.20 | 37.05 | 35.20 | 37.05 | +0.60 | +1.65% | 0.00 cr | 35.92 | 100.0% | ₹0 cr |
| 23 Jul '26 | 36.25 | 37.00 | 36.25 | 36.45 | −1.15 | −3.06% | 0.00 cr | 36.57 | 100.0% | ₹0 cr |
| 22 Jul '26 | 37.60 | 37.60 | 37.60 | 37.60 | +0.60 | +1.62% | 0.00 cr | 37.60 | 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.
