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 | 46.00 | 48.00 | 44.60 | 47.41 | +1.58 | +3.45% | 0.05 cr | 47.02 | 39.1% | ₹2 cr |
| 03 Sep '26 | 41.11 | 47.50 | 41.10 | 45.83 | +4.24 | +10.19% | 0.14 cr | 45.38 | 16.8% | ₹6 cr |
| 02 Sep '26 | 42.63 | 43.79 | 40.00 | 41.59 | −0.98 | −2.30% | 0.01 cr | 41.75 | 65.0% | ₹1 cr |
| 01 Sep '26 | 41.90 | 43.86 | 41.50 | 42.57 | +0.19 | +0.45% | 0.02 cr | 42.59 | 34.8% | ₹1 cr |
| 31 Aug '26 | 46.77 | 47.45 | 40.49 | 42.38 | −4.09 | −8.80% | 0.03 cr | 43.41 | 52.8% | ₹1 cr |
| 28 Aug '26 | 48.50 | 48.62 | 45.51 | 46.47 | −1.79 | −3.71% | 0.03 cr | 46.37 | 74.7% | ₹1 cr |
| 27 Aug '26 | 48.65 | 49.29 | 47.50 | 48.26 | −0.39 | −0.80% | 0.03 cr | 48.38 | 66.2% | ₹1 cr |
| 26 Aug '26 | 47.12 | 49.23 | 46.40 | 48.65 | +1.53 | +3.25% | 0.05 cr | 48.18 | 52.9% | ₹2 cr |
| 25 Aug '26 | 45.50 | 47.80 | 44.00 | 47.12 | +2.13 | +4.73% | 0.03 cr | 45.49 | 48.0% | ₹1 cr |
| 24 Aug '26 | 45.55 | 47.30 | 44.00 | 44.99 | −0.94 | −2.05% | 0.04 cr | 46.27 | 64.7% | ₹2 cr |
| 21 Aug '26 | 47.50 | 47.50 | 45.34 | 45.93 | −0.02 | −0.04% | 0.02 cr | 45.87 | 54.2% | ₹1 cr |
| 20 Aug '26 | 45.88 | 47.50 | 44.98 | 45.95 | +0.00 | +0.00% | 0.02 cr | 46.15 | 39.8% | ₹1 cr |
| 19 Aug '26 | 47.00 | 47.00 | 44.10 | 45.95 | −0.46 | −0.99% | 0.03 cr | 45.83 | 86.2% | ₹1 cr |
| 18 Aug '26 | 47.85 | 48.03 | 45.86 | 46.41 | −0.75 | −1.59% | 0.06 cr | 47.54 | 91.0% | ₹3 cr |
| 17 Aug '26 | 49.00 | 51.00 | 42.20 | 47.16 | −0.30 | −0.63% | 0.01 cr | 47.06 | 75.3% | ₹1 cr |
| 14 Aug '26 | 47.11 | 47.71 | 46.05 | 47.46 | +0.56 | +1.19% | 0.02 cr | — | — | ₹1 cr |
| 13 Aug '26 | 47.98 | 48.00 | 45.55 | 46.90 | −0.56 | −1.18% | 0.13 cr | — | — | ₹6 cr |
| 12 Aug '26 | 46.01 | 48.00 | 45.20 | 47.46 | +0.46 | +0.98% | 0.03 cr | — | — | ₹1 cr |
| 11 Aug '26 | 48.31 | 49.21 | 46.70 | 47.00 | −0.95 | −1.98% | 0.04 cr | — | — | ₹2 cr |
| 10 Aug '26 | 47.71 | 49.00 | 47.71 | 47.95 | −0.31 | −0.64% | 0.02 cr | — | — | ₹1 cr |
| 07 Aug '26 | 48.51 | 49.75 | 47.74 | 48.26 | −0.32 | −0.66% | 0.02 cr | — | — | ₹1 cr |
| 06 Aug '26 | 49.07 | 49.79 | 48.00 | 48.58 | −0.49 | −1.00% | 0.02 cr | — | — | ₹1 cr |
| 05 Aug '26 | 48.61 | 50.39 | 47.80 | 49.07 | +1.28 | +2.68% | 0.05 cr | — | — | ₹3 cr |
| 04 Aug '26 | 47.34 | 49.60 | 47.33 | 47.79 | +0.73 | +1.55% | 0.02 cr | — | — | ₹1 cr |
| 03 Aug '26 | 49.31 | 50.07 | 45.10 | 47.06 | −2.25 | −4.56% | 0.02 cr | — | — | ₹1 cr |
| 31 Jul '26 | 50.86 | 50.86 | 49.05 | 49.31 | −0.34 | −0.68% | 0.01 cr | — | — | ₹0 cr |
| 30 Jul '26 | 49.10 | 51.99 | 49.10 | 49.65 | −0.29 | −0.58% | 0.03 cr | — | — | ₹2 cr |
| 29 Jul '26 | 50.38 | 51.48 | 49.38 | 49.94 | +0.21 | +0.42% | 0.02 cr | — | — | ₹1 cr |
| 28 Jul '26 | 49.51 | 50.40 | 48.73 | 49.73 | +0.11 | +0.22% | 0.03 cr | — | — | ₹2 cr |
| 27 Jul '26 | 49.44 | 49.95 | 47.76 | 49.62 | +1.02 | +2.10% | 0.02 cr | — | — | ₹1 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.
