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 | 40.22 | 45.25 | 40.22 | 41.78 | +1.91 | +4.79% | 0.17 cr | 42.82 | 52.2% | ₹7 cr |
| 03 Sep '26 | 39.24 | 41.07 | 39.24 | 39.87 | +0.69 | +1.76% | 0.05 cr | 40.15 | 60.1% | ₹2 cr |
| 02 Sep '26 | 39.60 | 39.90 | 38.90 | 39.18 | +0.11 | +0.28% | 0.03 cr | 39.29 | 64.0% | ₹1 cr |
| 01 Sep '26 | 39.89 | 40.49 | 38.80 | 39.07 | −0.63 | −1.59% | 0.04 cr | 39.61 | 62.3% | ₹1 cr |
| 31 Aug '26 | 39.08 | 40.59 | 39.00 | 39.70 | +0.43 | +1.09% | 0.03 cr | 39.80 | 64.3% | ₹1 cr |
| 28 Aug '26 | 40.99 | 40.99 | 39.16 | 39.27 | −1.14 | −2.82% | 0.03 cr | 39.57 | 63.7% | ₹1 cr |
| 27 Aug '26 | 41.51 | 41.75 | 39.69 | 40.41 | −0.75 | −1.82% | 0.04 cr | 40.41 | 65.1% | ₹1 cr |
| 26 Aug '26 | 39.09 | 42.25 | 38.80 | 41.16 | +2.80 | +7.30% | 0.14 cr | 40.86 | 55.0% | ₹6 cr |
| 25 Aug '26 | 36.25 | 39.01 | 35.87 | 38.36 | +2.70 | +7.57% | 0.06 cr | 37.72 | 54.3% | ₹2 cr |
| 24 Aug '26 | 34.66 | 35.99 | 34.50 | 35.66 | +1.14 | +3.30% | 0.02 cr | 35.25 | 53.2% | ₹1 cr |
| 21 Aug '26 | 34.30 | 34.85 | 33.99 | 34.52 | +0.34 | +0.99% | 0.01 cr | 34.38 | 61.1% | ₹0 cr |
| 20 Aug '26 | 34.00 | 34.45 | 33.99 | 34.18 | +0.08 | +0.23% | 0.01 cr | 34.20 | 69.7% | ₹0 cr |
| 19 Aug '26 | 34.95 | 35.08 | 33.56 | 34.10 | −0.35 | −1.02% | 0.03 cr | 34.43 | 71.3% | ₹1 cr |
| 18 Aug '26 | 35.00 | 36.23 | 34.35 | 34.45 | −0.41 | −1.18% | 0.03 cr | 35.10 | 61.2% | ₹1 cr |
| 17 Aug '26 | 36.80 | 36.98 | 34.72 | 34.86 | −1.22 | −3.38% | 0.03 cr | 35.31 | 80.3% | ₹1 cr |
| 14 Aug '26 | 36.75 | 36.75 | 35.86 | 36.08 | −0.69 | −1.88% | 0.01 cr | 36.06 | 83.2% | ₹1 cr |
| 13 Aug '26 | 38.20 | 38.20 | 36.35 | 36.77 | −1.32 | −3.47% | 0.02 cr | 36.90 | 71.3% | ₹1 cr |
| 12 Aug '26 | 38.23 | 38.68 | 37.50 | 38.09 | −0.14 | −0.37% | 0.00 cr | 37.97 | 79.3% | ₹0 cr |
| 11 Aug '26 | 38.56 | 38.56 | 38.20 | 38.23 | −0.33 | −0.86% | 0.01 cr | 38.32 | 65.9% | ₹0 cr |
| 10 Aug '26 | 39.30 | 39.99 | 38.16 | 38.56 | −0.43 | −1.10% | 0.02 cr | 39.18 | 67.2% | ₹1 cr |
| 07 Aug '26 | 39.00 | 39.39 | 38.54 | 38.99 | +0.15 | +0.39% | 0.01 cr | 39.01 | 60.9% | ₹0 cr |
| 06 Aug '26 | 39.50 | 39.50 | 38.47 | 38.84 | −0.18 | −0.46% | 0.01 cr | 38.88 | 63.2% | ₹0 cr |
| 05 Aug '26 | 37.00 | 39.25 | 37.00 | 39.02 | +1.45 | +3.86% | 0.02 cr | 38.55 | 77.3% | ₹1 cr |
| 04 Aug '26 | 37.57 | 37.70 | 36.90 | 37.57 | +0.60 | +1.62% | 0.01 cr | 37.36 | 66.0% | ₹0 cr |
| 03 Aug '26 | 36.97 | 37.10 | 36.62 | 36.97 | +0.62 | +1.71% | 0.01 cr | 36.94 | 66.2% | ₹0 cr |
| 31 Jul '26 | 36.96 | 37.30 | 35.92 | 36.35 | −0.64 | −1.73% | 0.03 cr | 36.20 | 64.4% | ₹1 cr |
| 30 Jul '26 | 36.61 | 37.50 | 36.61 | 36.99 | −0.50 | −1.33% | 0.00 cr | 37.01 | 77.2% | ₹0 cr |
| 29 Jul '26 | 36.20 | 37.95 | 36.20 | 37.49 | +0.83 | +2.26% | 0.01 cr | 37.28 | 75.3% | ₹0 cr |
| 28 Jul '26 | 36.20 | 36.84 | 36.02 | 36.66 | +0.02 | +0.05% | 0.01 cr | 36.65 | 64.4% | ₹0 cr |
| 27 Jul '26 | 36.50 | 37.43 | 36.40 | 36.64 | −0.29 | −0.79% | 0.01 cr | 36.71 | 66.4% | ₹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.
