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 | 41.25 | 42.20 | 38.00 | 38.00 | −3.20 | −7.77% | 0.00 cr | 41.28 | 100.0% | ₹0 cr |
| 03 Sep '26 | 40.95 | 41.20 | 40.95 | 41.20 | +1.20 | +3.00% | 0.00 cr | 41.05 | 100.0% | ₹0 cr |
| 31 Aug '26 | 39.80 | 40.00 | 39.80 | 40.00 | +0.00 | +0.00% | 0.00 cr | 39.90 | 100.0% | ₹0 cr |
| 28 Aug '26 | 39.85 | 40.00 | 39.85 | 40.00 | +2.25 | +5.96% | 0.00 cr | 39.95 | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.75 | 37.75 | 37.75 | 37.75 | −0.25 | −0.66% | 0.00 cr | 37.75 | 100.0% | ₹0 cr |
| 21 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 38.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.10 | +0.26% | 0.00 cr | 38.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 37.90 | 37.90 | 37.90 | 37.90 | −0.05 | −0.13% | 0.00 cr | 37.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 37.95 | 37.95 | 37.95 | 37.95 | +1.70 | +4.69% | 0.00 cr | 37.95 | 100.0% | ₹0 cr |
| 17 Aug '26 | 37.70 | 37.70 | 36.25 | 36.25 | −2.25 | −5.84% | 0.00 cr | 37.24 | 100.0% | ₹0 cr |
| 13 Aug '26 | 38.50 | 38.50 | 38.50 | 38.50 | +0.00 | +0.00% | 0.00 cr | 38.50 | 100.0% | ₹0 cr |
| 12 Aug '26 | 38.50 | 38.50 | 38.50 | 38.50 | −0.50 | −1.28% | 0.00 cr | 38.50 | 100.0% | ₹0 cr |
| 11 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00 | +0.00% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 38.00 | 39.00 | 38.00 | 39.00 | +1.00 | +2.63% | 0.00 cr | 38.52 | 100.0% | ₹0 cr |
| 04 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 38.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 38.00 | 39.50 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 38.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.85 | 38.00 | 37.85 | 38.00 | −1.10 | −2.81% | 0.00 cr | 37.92 | 80.0% | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.00 | 38.55 | 39.10 | −1.55 | −3.81% | 0.00 cr | 39.20 | 75.0% | ₹0 cr |
| 29 Jul '26 | 40.65 | 40.65 | 40.65 | 40.65 | +2.40 | +6.27% | 0.00 cr | 40.65 | 100.0% | ₹0 cr |
| 28 Jul '26 | 38.50 | 38.50 | 38.00 | 38.25 | −0.25 | −0.65% | 0.00 cr | 38.26 | 100.0% | ₹0 cr |
| 27 Jul '26 | 38.60 | 38.60 | 38.50 | 38.50 | −1.50 | −3.75% | 0.00 cr | 38.53 | 100.0% | ₹0 cr |
| 22 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 40.05 | 40.05 | 40.00 | 40.00 | −2.00 | −4.76% | 0.00 cr | 40.03 | 50.0% | ₹0 cr |
| 16 Jul '26 | 42.00 | 42.00 | 42.00 | 42.00 | −0.05 | −0.12% | 0.00 cr | 42.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 42.05 | 42.05 | 42.05 | 42.05 | +0.05 | +0.12% | 0.00 cr | 42.05 | 100.0% | ₹0 cr |
| 08 Jul '26 | 42.00 | 42.00 | 42.00 | 42.00 | +0.90 | +2.19% | 0.00 cr | 42.00 | 100.0% | ₹0 cr |
| 06 Jul '26 | 41.10 | 41.10 | 41.10 | 41.10 | −0.90 | −2.14% | 0.00 cr | 41.10 | 100.0% | ₹0 cr |
| 03 Jul '26 | 42.05 | 42.05 | 42.00 | 42.00 | −0.35 | −0.83% | 0.00 cr | 42.02 | 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.
