End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 39.40 | 39.40 | 39.40 | 39.40 | +1.85 | +4.93% | 0.00 cr | 39.40 | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.80 | 38.25 | 37.15 | 37.55 | +1.10 | +3.02% | 0.00 cr | 37.89 | 77.8% | ₹0 cr |
| 01 Sep '26 | 36.45 | 36.45 | 36.45 | 36.45 | −1.50 | −3.95% | 0.00 cr | 36.45 | 100.0% | ₹0 cr |
| 31 Aug '26 | 38.35 | 38.35 | 37.95 | 37.95 | −1.95 | −4.89% | 0.00 cr | 38.14 | 66.7% | ₹0 cr |
| 28 Aug '26 | 40.15 | 40.15 | 38.70 | 39.90 | +1.20 | +3.10% | 0.00 cr | 39.58 | 100.0% | ₹0 cr |
| 26 Aug '26 | 38.00 | 38.70 | 38.00 | 38.70 | +1.80 | +4.88% | 0.00 cr | 38.47 | 81.8% | ₹0 cr |
| 25 Aug '26 | 37.10 | 37.80 | 36.90 | 36.90 | −1.90 | −4.90% | 0.00 cr | 37.18 | 80.0% | ₹0 cr |
| 24 Aug '26 | 38.55 | 39.60 | 38.00 | 38.80 | −1.15 | −2.88% | 0.00 cr | 38.51 | 80.0% | ₹0 cr |
| 17 Aug '26 | 37.90 | 39.95 | 37.90 | 39.95 | +1.90 | +4.99% | 0.00 cr | 39.43 | 90.9% | ₹0 cr |
| 14 Aug '26 | 37.70 | 38.05 | 37.70 | 38.05 | −1.50 | −3.79% | 0.00 cr | 37.76 | 83.3% | ₹0 cr |
| 13 Aug '26 | 39.55 | 39.55 | 39.55 | 39.55 | +1.85 | +4.91% | 0.00 cr | 39.55 | 100.0% | ₹0 cr |
| 12 Aug '26 | 39.20 | 39.20 | 37.70 | 37.70 | −1.70 | −4.31% | 0.00 cr | 38.45 | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.40 | 39.70 | 39.40 | 39.40 | +1.30 | +3.41% | 0.00 cr | 39.41 | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.10 | 38.10 | 38.10 | 38.10 | −0.90 | −2.31% | 0.00 cr | 38.10 | 100.0% | ₹0 cr |
| 04 Aug '26 | 40.05 | 40.05 | 39.00 | 39.00 | +0.70 | +1.83% | 0.00 cr | 39.37 | 66.7% | ₹0 cr |
| 03 Aug '26 | 38.30 | 38.30 | 38.30 | 38.30 | −0.90 | −2.30% | 0.00 cr | 38.30 | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.20 | 39.20 | 39.20 | 39.20 | +0.05 | +0.13% | 0.00 cr | 39.20 | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.05 | 39.50 | 39.05 | 39.15 | −1.30 | −3.21% | 0.00 cr | 39.23 | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.50 | 40.50 | 40.45 | 40.45 | +1.85 | +4.79% | 0.00 cr | 40.48 | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.90 | 39.90 | 38.25 | 38.60 | −1.30 | −3.26% | 0.00 cr | 38.92 | 66.7% | ₹0 cr |
| 23 Jul '26 | 40.10 | 40.10 | 39.90 | 39.90 | −2.05 | −4.89% | 0.00 cr | 40.00 | 50.0% | ₹0 cr |
| 21 Jul '26 | 43.20 | 43.20 | 41.75 | 41.95 | −1.25 | −2.89% | 0.00 cr | 42.22 | 91.7% | ₹0 cr |
| 17 Jul '26 | 41.15 | 43.20 | 41.15 | 43.20 | +2.05 | +4.98% | 0.01 cr | 42.20 | 98.7% | ₹0 cr |
| 16 Jul '26 | 41.15 | 41.15 | 41.15 | 41.15 | +1.15 | +2.87% | 0.00 cr | 41.15 | 100.0% | ₹0 cr |
| 13 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 39.80 | 40.00 | 39.80 | 40.00 | +1.70 | +4.44% | 0.00 cr | 39.88 | 100.0% | ₹0 cr |
| 09 Jul '26 | 38.30 | 38.30 | 38.30 | 38.30 | +0.05 | +0.13% | 0.00 cr | 38.30 | 100.0% | ₹0 cr |
| 08 Jul '26 | 38.30 | 38.30 | 38.20 | 38.25 | −0.20 | −0.52% | 0.00 cr | 38.25 | 100.0% | ₹0 cr |
| 07 Jul '26 | 39.85 | 39.85 | 38.20 | 38.45 | −1.25 | −3.15% | 0.00 cr | 38.79 | 88.9% | ₹0 cr |
| 06 Jul '26 | 40.65 | 40.65 | 39.70 | 39.70 | −0.95 | −2.34% | 0.00 cr | 40.15 | 83.3% | ₹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.
