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 | 38.64 | 39.25 | 38.25 | 38.74 | +0.52 | +1.36% | 0.01 cr | 38.81 | 75.0% | ₹0 cr |
| 03 Sep '26 | 38.96 | 38.99 | 38.00 | 38.22 | −0.23 | −0.60% | 0.00 cr | 38.36 | 64.5% | ₹0 cr |
| 02 Sep '26 | 38.35 | 38.59 | 38.15 | 38.45 | +0.06 | +0.16% | 0.00 cr | 38.46 | 77.4% | ₹0 cr |
| 01 Sep '26 | 38.26 | 38.99 | 38.16 | 38.39 | −0.26 | −0.67% | 0.00 cr | 38.49 | 74.1% | ₹0 cr |
| 31 Aug '26 | 39.27 | 39.30 | 38.20 | 38.65 | +0.12 | +0.31% | 0.00 cr | 38.54 | 68.0% | ₹0 cr |
| 28 Aug '26 | 38.64 | 38.64 | 38.20 | 38.53 | +0.12 | +0.31% | 0.00 cr | 38.45 | 85.6% | ₹0 cr |
| 27 Aug '26 | 38.30 | 38.81 | 38.30 | 38.41 | −0.28 | −0.72% | 0.00 cr | 38.52 | 71.3% | ₹0 cr |
| 26 Aug '26 | 38.35 | 38.84 | 38.35 | 38.69 | +0.15 | +0.39% | 0.00 cr | 38.59 | 81.2% | ₹0 cr |
| 25 Aug '26 | 38.60 | 38.85 | 38.20 | 38.54 | −0.10 | −0.26% | 0.00 cr | 38.52 | 88.7% | ₹0 cr |
| 24 Aug '26 | 38.33 | 39.25 | 38.33 | 38.64 | +0.31 | +0.81% | 0.01 cr | 38.61 | 86.9% | ₹0 cr |
| 21 Aug '26 | 38.99 | 38.99 | 38.16 | 38.33 | +0.09 | +0.24% | 0.00 cr | 38.42 | 73.9% | ₹0 cr |
| 20 Aug '26 | 38.55 | 38.65 | 37.98 | 38.24 | −0.36 | −0.93% | 0.01 cr | 38.28 | 77.1% | ₹0 cr |
| 19 Aug '26 | 39.49 | 39.49 | 38.50 | 38.60 | +0.09 | +0.23% | 0.00 cr | 38.61 | 89.6% | ₹0 cr |
| 18 Aug '26 | 38.85 | 38.85 | 38.48 | 38.51 | −0.14 | −0.36% | 0.00 cr | 38.56 | 87.9% | ₹0 cr |
| 17 Aug '26 | 38.64 | 39.24 | 38.41 | 38.65 | +0.01 | +0.03% | 0.00 cr | 38.57 | 89.3% | ₹0 cr |
| 14 Aug '26 | 39.38 | 39.38 | 38.45 | 38.64 | −0.19 | −0.49% | 0.01 cr | 38.61 | 79.9% | ₹0 cr |
| 13 Aug '26 | 39.28 | 39.31 | 38.51 | 38.83 | −0.45 | −1.15% | 0.01 cr | 38.78 | 83.9% | ₹0 cr |
| 12 Aug '26 | 39.25 | 39.44 | 38.71 | 39.28 | +0.34 | +0.87% | 0.00 cr | 39.15 | 63.9% | ₹0 cr |
| 11 Aug '26 | 39.23 | 39.54 | 38.80 | 38.94 | −0.29 | −0.74% | 0.01 cr | 39.03 | 83.4% | ₹0 cr |
| 10 Aug '26 | 40.00 | 40.00 | 39.00 | 39.23 | −0.62 | −1.56% | 0.00 cr | 39.54 | 70.5% | ₹0 cr |
| 07 Aug '26 | 39.95 | 40.24 | 39.40 | 39.85 | −0.09 | −0.23% | 0.00 cr | 39.82 | 68.0% | ₹0 cr |
| 06 Aug '26 | 40.28 | 40.40 | 39.90 | 39.94 | −0.12 | −0.30% | 0.00 cr | 40.09 | 72.8% | ₹0 cr |
| 05 Aug '26 | 40.13 | 40.62 | 39.96 | 40.06 | −0.07 | −0.17% | 0.00 cr | 40.31 | 60.3% | ₹0 cr |
| 04 Aug '26 | 40.00 | 40.37 | 39.70 | 40.13 | +0.36 | +0.91% | 0.00 cr | 40.01 | 74.2% | ₹0 cr |
| 03 Aug '26 | 39.99 | 40.05 | 39.40 | 39.77 | +0.35 | +0.89% | 0.01 cr | 39.83 | 69.3% | ₹0 cr |
| 31 Jul '26 | 39.97 | 39.97 | 39.26 | 39.42 | +0.11 | +0.28% | 0.00 cr | 39.51 | 59.1% | ₹0 cr |
| 30 Jul '26 | 39.53 | 39.95 | 39.23 | 39.31 | +0.16 | +0.41% | 0.00 cr | 39.48 | 69.2% | ₹0 cr |
| 29 Jul '26 | 39.40 | 39.77 | 39.05 | 39.15 | −0.11 | −0.28% | 0.00 cr | 39.32 | 83.5% | ₹0 cr |
| 28 Jul '26 | 39.50 | 39.79 | 39.07 | 39.26 | −0.16 | −0.41% | 0.00 cr | 39.38 | 59.5% | ₹0 cr |
| 27 Jul '26 | 39.26 | 40.35 | 39.06 | 39.42 | +0.16 | +0.41% | 0.00 cr | 39.46 | 61.2% | ₹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.
