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 | 49.00 | 50.00 | 47.50 | 47.50 | −0.50 | −1.04% | 0.00 cr | 48.94 | 71.4% | ₹0 cr |
| 02 Sep '26 | 48.00 | 48.00 | 48.00 | 48.00 | −0.05 | −0.10% | 0.00 cr | 48.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 47.95 | 48.05 | 47.95 | 48.05 | +0.80 | +1.69% | 0.00 cr | 48.02 | 100.0% | ₹0 cr |
| 31 Aug '26 | 47.55 | 48.60 | 46.00 | 47.25 | −0.30 | −0.63% | 0.00 cr | 47.17 | 73.7% | ₹0 cr |
| 28 Aug '26 | 47.05 | 48.25 | 47.05 | 47.55 | +0.50 | +1.06% | 0.00 cr | 47.64 | 40.0% | ₹0 cr |
| 27 Aug '26 | 48.60 | 48.60 | 47.00 | 47.05 | −1.75 | −3.59% | 0.00 cr | 47.96 | 91.7% | ₹0 cr |
| 26 Aug '26 | 48.80 | 48.80 | 48.80 | 48.80 | −1.65 | −3.27% | 0.00 cr | 48.80 | 100.0% | ₹0 cr |
| 25 Aug '26 | 51.90 | 54.95 | 50.15 | 50.45 | −1.35 | −2.61% | 0.00 cr | 52.65 | 58.3% | ₹0 cr |
| 24 Aug '26 | 48.00 | 51.90 | 48.00 | 51.80 | +3.80 | +7.92% | 0.00 cr | 50.15 | 100.0% | ₹0 cr |
| 21 Aug '26 | 48.00 | 48.00 | 47.00 | 48.00 | −0.20 | −0.41% | 0.00 cr | 47.77 | 100.0% | ₹0 cr |
| 20 Aug '26 | 47.90 | 49.00 | 47.90 | 48.20 | +0.50 | +1.05% | 0.00 cr | 48.50 | 69.2% | ₹0 cr |
| 19 Aug '26 | 49.65 | 49.65 | 47.55 | 47.70 | −1.95 | −3.93% | 0.00 cr | 48.58 | 75.0% | ₹0 cr |
| 18 Aug '26 | 48.05 | 49.80 | 48.05 | 49.65 | +0.65 | +1.33% | 0.00 cr | 48.93 | 65.2% | ₹0 cr |
| 17 Aug '26 | 49.00 | 49.00 | 49.00 | 49.00 | +0.45 | +0.93% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 50.00 | 50.00 | 48.55 | 48.55 | −0.95 | −1.92% | 0.00 cr | 49.28 | 100.0% | ₹0 cr |
| 12 Aug '26 | 48.60 | 49.50 | 48.60 | 49.50 | +0.90 | +1.85% | 0.00 cr | 49.05 | 100.0% | ₹0 cr |
| 11 Aug '26 | 49.90 | 49.90 | 48.60 | 48.60 | −1.30 | −2.61% | 0.00 cr | 49.47 | 100.0% | ₹0 cr |
| 10 Aug '26 | 49.60 | 49.90 | 49.60 | 49.90 | +0.00 | +0.00% | 0.00 cr | 49.80 | 100.0% | ₹0 cr |
| 07 Aug '26 | 49.90 | 49.90 | 49.90 | 49.90 | +0.90 | +1.84% | 0.00 cr | 49.90 | 100.0% | ₹0 cr |
| 06 Aug '26 | 52.00 | 52.00 | 49.00 | 49.00 | +0.45 | +0.93% | 0.00 cr | 50.25 | 75.0% | ₹0 cr |
| 05 Aug '26 | 49.50 | 49.50 | 48.55 | 48.55 | +0.15 | +0.31% | 0.00 cr | 49.02 | 100.0% | ₹0 cr |
| 03 Aug '26 | 49.50 | 49.50 | 48.40 | 48.40 | +0.10 | +0.21% | 0.00 cr | 48.77 | 66.7% | ₹0 cr |
| 31 Jul '26 | 52.00 | 52.00 | 48.15 | 48.30 | −1.55 | −3.11% | 0.00 cr | 49.84 | 82.3% | ₹0 cr |
| 30 Jul '26 | 49.80 | 49.95 | 47.45 | 49.85 | +0.70 | +1.42% | 0.00 cr | 49.10 | 76.2% | ₹0 cr |
| 29 Jul '26 | 49.00 | 49.15 | 49.00 | 49.15 | +0.15 | +0.31% | 0.00 cr | 49.08 | 83.3% | ₹0 cr |
| 27 Jul '26 | 47.90 | 49.00 | 47.50 | 49.00 | +1.70 | +3.59% | 0.00 cr | 48.13 | 100.0% | ₹0 cr |
| 24 Jul '26 | 48.50 | 48.50 | 47.30 | 47.30 | −1.20 | −2.47% | 0.00 cr | 47.90 | 100.0% | ₹0 cr |
| 23 Jul '26 | 48.50 | 48.50 | 48.50 | 48.50 | +0.00 | +0.00% | 0.00 cr | 48.50 | 100.0% | ₹0 cr |
| 22 Jul '26 | 49.35 | 49.35 | 48.50 | 48.50 | −1.30 | −2.61% | 0.00 cr | 48.67 | 100.0% | ₹0 cr |
| 21 Jul '26 | 49.50 | 49.90 | 49.50 | 49.80 | +0.80 | +1.63% | 0.00 cr | 49.79 | 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.
