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 | 41.00 | 41.35 | 39.03 | 40.68 | +0.77 | +1.93% | 0.00 cr | 40.03 | 91.7% | ₹0 cr |
| 03 Sep '26 | 39.10 | 40.62 | 39.10 | 39.91 | +0.47 | +1.19% | 0.00 cr | 39.72 | 77.5% | ₹0 cr |
| 02 Sep '26 | 40.10 | 40.29 | 38.75 | 39.44 | −1.53 | −3.73% | 0.00 cr | 39.35 | 87.5% | ₹0 cr |
| 01 Sep '26 | 41.40 | 41.40 | 39.99 | 40.97 | −0.05 | −0.12% | 0.00 cr | 40.73 | 88.0% | ₹0 cr |
| 31 Aug '26 | 42.99 | 43.00 | 40.00 | 41.02 | +0.28 | +0.69% | 0.00 cr | 40.82 | 93.7% | ₹0 cr |
| 28 Aug '26 | 41.00 | 42.00 | 40.00 | 40.74 | +0.48 | +1.19% | 0.00 cr | 40.61 | 99.4% | ₹0 cr |
| 27 Aug '26 | 43.90 | 43.90 | 39.23 | 40.26 | −0.75 | −1.83% | 0.00 cr | 41.10 | 77.6% | ₹0 cr |
| 26 Aug '26 | 42.21 | 44.85 | 39.01 | 41.01 | −2.63 | −6.03% | 0.00 cr | 40.92 | 66.7% | ₹0 cr |
| 25 Aug '26 | 42.79 | 46.00 | 39.97 | 43.64 | +3.13 | +7.73% | 0.00 cr | 43.54 | 59.5% | ₹0 cr |
| 24 Aug '26 | 40.35 | 41.75 | 38.56 | 40.51 | +0.17 | +0.42% | 0.00 cr | 40.12 | 90.6% | ₹0 cr |
| 21 Aug '26 | 38.00 | 41.80 | 36.80 | 40.34 | +3.83 | +10.49% | 0.01 cr | 39.67 | 85.2% | ₹0 cr |
| 20 Aug '26 | 38.00 | 39.64 | 35.58 | 36.51 | +0.33 | +0.91% | 0.00 cr | 37.82 | 67.2% | ₹0 cr |
| 19 Aug '26 | 38.11 | 38.11 | 36.05 | 36.18 | −1.18 | −3.16% | 0.00 cr | 36.52 | 84.9% | ₹0 cr |
| 18 Aug '26 | 37.06 | 38.50 | 36.00 | 37.36 | +0.00 | +0.00% | 0.00 cr | 37.28 | 72.3% | ₹0 cr |
| 17 Aug '26 | 38.75 | 38.80 | 36.00 | 37.36 | −0.20 | −0.53% | 0.00 cr | 37.47 | 91.4% | ₹0 cr |
| 14 Aug '26 | 37.16 | 38.84 | 36.70 | 37.56 | +0.02 | +0.05% | 0.00 cr | 37.08 | 99.6% | ₹0 cr |
| 13 Aug '26 | 39.00 | 39.00 | 36.31 | 37.54 | −0.38 | −1.00% | 0.00 cr | 37.50 | 88.5% | ₹0 cr |
| 12 Aug '26 | 38.80 | 39.84 | 36.16 | 37.92 | −0.52 | −1.35% | 0.00 cr | 37.63 | 97.1% | ₹0 cr |
| 11 Aug '26 | 37.10 | 38.50 | 36.88 | 38.44 | +1.38 | +3.72% | 0.00 cr | 37.70 | 99.0% | ₹0 cr |
| 10 Aug '26 | 38.24 | 39.20 | 36.92 | 37.06 | −0.42 | −1.12% | 0.00 cr | 37.16 | 73.4% | ₹0 cr |
| 07 Aug '26 | 37.51 | 40.00 | 37.00 | 37.48 | −2.38 | −5.97% | 0.00 cr | 39.36 | 91.6% | ₹0 cr |
| 06 Aug '26 | 39.89 | 39.89 | 39.86 | 39.86 | −0.03 | −0.08% | 0.00 cr | 39.87 | 52.0% | ₹0 cr |
| 05 Aug '26 | 40.49 | 40.49 | 38.61 | 39.89 | +0.99 | +2.54% | 0.00 cr | 38.98 | 72.9% | ₹0 cr |
| 04 Aug '26 | 39.00 | 39.10 | 37.11 | 38.90 | −0.09 | −0.23% | 0.00 cr | 38.28 | 70.7% | ₹0 cr |
| 03 Aug '26 | 39.49 | 39.98 | 38.00 | 38.99 | −0.31 | −0.79% | 0.00 cr | 38.33 | 98.8% | ₹0 cr |
| 31 Jul '26 | 42.00 | 42.00 | 37.00 | 39.30 | +0.31 | +0.80% | 0.00 cr | 37.95 | 89.5% | ₹0 cr |
| 30 Jul '26 | 38.70 | 39.00 | 38.40 | 38.99 | +0.29 | +0.75% | 0.00 cr | 38.78 | 100.0% | ₹0 cr |
| 29 Jul '26 | 38.00 | 38.89 | 37.00 | 38.70 | +1.56 | +4.20% | 0.00 cr | 38.21 | 82.5% | ₹0 cr |
| 28 Jul '26 | 39.00 | 39.00 | 36.55 | 37.14 | −0.21 | −0.56% | 0.00 cr | 37.51 | 93.6% | ₹0 cr |
| 27 Jul '26 | 38.64 | 39.99 | 36.00 | 37.35 | −1.29 | −3.34% | 0.00 cr | 37.88 | 49.9% | ₹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.
