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 | 45.80 | 47.00 | 45.80 | 45.80 | −2.40 | −4.98% | 0.00 cr | 45.98 | 92.9% | ₹0 cr |
| 03 Sep '26 | 47.10 | 49.00 | 46.00 | 48.20 | −0.20 | −0.41% | 0.00 cr | 48.04 | 93.9% | ₹0 cr |
| 02 Sep '26 | 48.50 | 49.95 | 48.40 | 48.40 | −2.50 | −4.91% | 0.00 cr | 48.53 | 82.6% | ₹0 cr |
| 01 Sep '26 | 49.10 | 50.90 | 49.00 | 50.90 | −0.65 | −1.26% | 0.00 cr | 49.40 | 60.0% | ₹0 cr |
| 31 Aug '26 | 50.80 | 51.55 | 50.05 | 51.55 | +2.45 | +4.99% | 0.00 cr | 51.43 | 95.6% | ₹0 cr |
| 28 Aug '26 | 49.10 | 49.10 | 49.10 | 49.10 | +2.30 | +4.91% | 0.00 cr | 49.10 | 100.0% | ₹0 cr |
| 27 Aug '26 | 44.80 | 46.80 | 44.80 | 46.80 | +2.20 | +4.93% | 0.00 cr | 44.97 | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.70 | 48.00 | 44.60 | 44.60 | −2.00 | −4.29% | 0.00 cr | 45.81 | 100.0% | ₹0 cr |
| 25 Aug '26 | 50.20 | 50.20 | 46.10 | 46.60 | −1.90 | −3.92% | 0.00 cr | 47.36 | 77.8% | ₹0 cr |
| 20 Aug '26 | 48.50 | 48.50 | 48.50 | 48.50 | −1.70 | −3.39% | 0.00 cr | 48.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 48.60 | 50.20 | 48.60 | 50.20 | +1.70 | +3.51% | 0.00 cr | 49.40 | 100.0% | ₹0 cr |
| 18 Aug '26 | 48.00 | 48.50 | 47.35 | 48.50 | −1.30 | −2.61% | 0.00 cr | 47.44 | 65.0% | ₹0 cr |
| 17 Aug '26 | 49.80 | 49.80 | 49.80 | 49.80 | −2.60 | −4.96% | 0.00 cr | 49.80 | 100.0% | ₹0 cr |
| 12 Aug '26 | 53.00 | 53.00 | 52.40 | 52.40 | −2.75 | −4.99% | 0.00 cr | 52.70 | 100.0% | ₹0 cr |
| 11 Aug '26 | 55.15 | 55.15 | 55.15 | 55.15 | +2.60 | +4.95% | 0.00 cr | 55.15 | 84.2% | ₹0 cr |
| 10 Aug '26 | 52.35 | 52.55 | 52.35 | 52.55 | +2.50 | +5.00% | 0.00 cr | 52.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.00 | 50.05 | 48.00 | 50.05 | +2.35 | +4.93% | 0.00 cr | 49.64 | 88.2% | ₹0 cr |
| 06 Aug '26 | 44.60 | 47.75 | 44.45 | 47.70 | +2.20 | +4.84% | 0.00 cr | 46.88 | 100.0% | ₹0 cr |
| 05 Aug '26 | 42.50 | 45.50 | 42.50 | 45.50 | +1.50 | +3.41% | 0.00 cr | 44.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 46.25 | 46.25 | 43.95 | 44.00 | −2.25 | −4.86% | 0.00 cr | 44.06 | 96.4% | ₹0 cr |
| 31 Jul '26 | 46.25 | 46.25 | 46.25 | 46.25 | +0.25 | +0.54% | 0.00 cr | 46.25 | 100.0% | ₹0 cr |
| 30 Jul '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.25 | +0.55% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 42.10 | 46.25 | 42.10 | 45.75 | +1.65 | +3.74% | 0.00 cr | 44.58 | 72.2% | ₹0 cr |
| 24 Jul '26 | 44.10 | 44.10 | 44.10 | 44.10 | −1.85 | −4.03% | 0.00 cr | 44.10 | 100.0% | ₹0 cr |
| 22 Jul '26 | 46.50 | 46.50 | 45.65 | 45.95 | −2.05 | −4.27% | 0.00 cr | 45.92 | 85.7% | ₹0 cr |
| 21 Jul '26 | 46.00 | 48.00 | 45.60 | 48.00 | +0.00 | +0.00% | 0.00 cr | 47.47 | 90.0% | ₹0 cr |
| 17 Jul '26 | 48.00 | 48.00 | 48.00 | 48.00 | −0.80 | −1.64% | 0.00 cr | 48.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 48.00 | 48.80 | 48.00 | 48.80 | +0.80 | +1.67% | 0.00 cr | 48.27 | 100.0% | ₹0 cr |
| 15 Jul '26 | 49.70 | 49.70 | 48.00 | 48.00 | +0.00 | +0.00% | 0.00 cr | 48.90 | 66.7% | ₹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.
