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 | 42.20 | 42.80 | 41.31 | 42.00 | −0.35 | −0.83% | 0.00 cr | 42.02 | 93.5% | ₹0 cr |
| 03 Sep '26 | 42.23 | 43.24 | 42.13 | 42.35 | +0.22 | +0.52% | 0.00 cr | 42.34 | 83.1% | ₹0 cr |
| 02 Sep '26 | 43.15 | 43.80 | 42.05 | 42.13 | −1.02 | −2.36% | 0.00 cr | 42.68 | 94.7% | ₹0 cr |
| 01 Sep '26 | 42.63 | 44.26 | 42.63 | 43.15 | +0.53 | +1.24% | 0.00 cr | 43.68 | 76.1% | ₹0 cr |
| 31 Aug '26 | 42.01 | 43.50 | 42.01 | 42.62 | +0.04 | +0.09% | 0.00 cr | 43.09 | 77.6% | ₹0 cr |
| 28 Aug '26 | 41.11 | 43.00 | 41.01 | 42.58 | +1.97 | +4.85% | 0.00 cr | 42.24 | 73.1% | ₹0 cr |
| 27 Aug '26 | 42.47 | 42.56 | 39.55 | 40.61 | −1.83 | −4.31% | 0.00 cr | 40.91 | 70.9% | ₹0 cr |
| 26 Aug '26 | 43.89 | 43.89 | 42.12 | 42.44 | −0.28 | −0.66% | 0.00 cr | 42.31 | 91.1% | ₹0 cr |
| 25 Aug '26 | 43.32 | 44.49 | 40.55 | 42.72 | −0.81 | −1.86% | 0.00 cr | 42.42 | 64.3% | ₹0 cr |
| 24 Aug '26 | 43.60 | 44.80 | 43.43 | 43.53 | −0.07 | −0.16% | 0.00 cr | 43.87 | 49.6% | ₹0 cr |
| 21 Aug '26 | 45.44 | 45.44 | 43.35 | 43.60 | −0.17 | −0.39% | 0.00 cr | 44.01 | 58.7% | ₹0 cr |
| 20 Aug '26 | 43.94 | 44.97 | 43.51 | 43.77 | −0.16 | −0.36% | 0.00 cr | 43.76 | 78.4% | ₹0 cr |
| 19 Aug '26 | 44.01 | 44.99 | 43.70 | 43.93 | −0.24 | −0.54% | 0.00 cr | 44.07 | 88.9% | ₹0 cr |
| 18 Aug '26 | 44.06 | 45.00 | 44.06 | 44.17 | +0.08 | +0.18% | 0.00 cr | 44.23 | 78.7% | ₹0 cr |
| 17 Aug '26 | 44.52 | 45.40 | 43.65 | 44.09 | −0.43 | −0.97% | 0.00 cr | 44.27 | 57.5% | ₹0 cr |
| 14 Aug '26 | 45.00 | 45.00 | 44.07 | 44.52 | −0.96 | −2.11% | 0.00 cr | 44.41 | 76.5% | ₹0 cr |
| 13 Aug '26 | 44.95 | 45.99 | 44.21 | 45.48 | +0.66 | +1.47% | 0.00 cr | 45.22 | 72.8% | ₹0 cr |
| 12 Aug '26 | 44.28 | 44.96 | 44.28 | 44.82 | +0.57 | +1.29% | 0.00 cr | 44.82 | 86.9% | ₹0 cr |
| 11 Aug '26 | 44.55 | 44.97 | 44.13 | 44.25 | −0.28 | −0.63% | 0.00 cr | 44.34 | 51.0% | ₹0 cr |
| 10 Aug '26 | 44.50 | 45.39 | 44.11 | 44.53 | −0.28 | −0.62% | 0.00 cr | 44.60 | 65.9% | ₹0 cr |
| 07 Aug '26 | 45.00 | 45.38 | 44.20 | 44.81 | −0.32 | −0.71% | 0.00 cr | 44.78 | 77.0% | ₹0 cr |
| 06 Aug '26 | 45.40 | 45.40 | 44.25 | 45.13 | +0.58 | +1.30% | 0.00 cr | 44.65 | 70.9% | ₹0 cr |
| 05 Aug '26 | 44.91 | 44.91 | 44.21 | 44.55 | +0.08 | +0.18% | 0.00 cr | 44.57 | 70.6% | ₹0 cr |
| 04 Aug '26 | 45.90 | 45.90 | 44.17 | 44.47 | −0.53 | −1.18% | 0.00 cr | 44.65 | 66.0% | ₹0 cr |
| 03 Aug '26 | 43.58 | 45.99 | 43.58 | 45.00 | +0.59 | +1.33% | 0.00 cr | 45.18 | 49.2% | ₹0 cr |
| 31 Jul '26 | 45.20 | 45.20 | 44.21 | 44.41 | −0.78 | −1.73% | 0.00 cr | 44.49 | 85.1% | ₹0 cr |
| 30 Jul '26 | 44.85 | 45.20 | 44.07 | 45.19 | +0.34 | +0.76% | 0.00 cr | 44.99 | 88.9% | ₹0 cr |
| 29 Jul '26 | 45.40 | 45.40 | 43.61 | 44.85 | +0.23 | +0.52% | 0.00 cr | 44.66 | 50.9% | ₹0 cr |
| 28 Jul '26 | 44.20 | 45.79 | 44.11 | 44.62 | −0.36 | −0.80% | 0.00 cr | 44.78 | 64.2% | ₹0 cr |
| 27 Jul '26 | 45.10 | 45.10 | 44.07 | 44.98 | +0.47 | +1.06% | 0.00 cr | 44.68 | 83.2% | ₹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.
