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 | 46.05 | 47.60 | 46.05 | 46.30 | −1.20 | −2.53% | 0.00 cr | 46.96 | 73.3% | ₹0 cr |
| 03 Sep '26 | 47.50 | 48.00 | 47.00 | 47.50 | +0.10 | +0.21% | 0.00 cr | 47.38 | 86.4% | ₹0 cr |
| 02 Sep '26 | 46.50 | 48.95 | 46.50 | 47.40 | +0.00 | +0.00% | 0.00 cr | 47.16 | 77.3% | ₹0 cr |
| 01 Sep '26 | 49.95 | 49.95 | 46.80 | 47.40 | −2.00 | −4.05% | 0.00 cr | 47.22 | 77.4% | ₹0 cr |
| 31 Aug '26 | 54.00 | 54.00 | 49.00 | 49.40 | −1.85 | −3.61% | 0.00 cr | 50.33 | 86.7% | ₹0 cr |
| 28 Aug '26 | 50.95 | 52.00 | 50.90 | 51.25 | +0.35 | +0.69% | 0.00 cr | 51.08 | 87.5% | ₹0 cr |
| 27 Aug '26 | 52.00 | 52.00 | 50.90 | 50.90 | −0.10 | −0.20% | 0.00 cr | 51.24 | 90.0% | ₹0 cr |
| 26 Aug '26 | 50.95 | 51.00 | 50.90 | 51.00 | +0.05 | +0.10% | 0.00 cr | 50.94 | 100.0% | ₹0 cr |
| 25 Aug '26 | 52.00 | 52.00 | 50.95 | 50.95 | −0.80 | −1.55% | 0.00 cr | 51.22 | 77.8% | ₹0 cr |
| 24 Aug '26 | 53.75 | 53.75 | 50.55 | 51.75 | −2.00 | −3.72% | 0.01 cr | 51.40 | 72.5% | ₹0 cr |
| 21 Aug '26 | 53.20 | 53.75 | 53.00 | 53.75 | +0.55 | +1.03% | 0.00 cr | 53.53 | 76.5% | ₹0 cr |
| 20 Aug '26 | 52.00 | 55.90 | 52.00 | 53.20 | +1.30 | +2.50% | 0.00 cr | 54.21 | 78.3% | ₹0 cr |
| 19 Aug '26 | 53.25 | 53.25 | 51.50 | 51.90 | −3.55 | −6.40% | 0.00 cr | 52.16 | 63.0% | ₹0 cr |
| 18 Aug '26 | 54.40 | 55.80 | 53.60 | 55.45 | −1.00 | −1.77% | 0.00 cr | 54.81 | 76.9% | ₹0 cr |
| 17 Aug '26 | 57.75 | 58.90 | 54.25 | 56.45 | −2.00 | −3.42% | 0.01 cr | 57.00 | 66.1% | ₹1 cr |
| 14 Aug '26 | 54.75 | 58.90 | 54.75 | 58.45 | +3.70 | +6.76% | 0.01 cr | 57.62 | 66.3% | ₹1 cr |
| 13 Aug '26 | 51.00 | 55.90 | 50.00 | 54.75 | +4.85 | +9.72% | 0.02 cr | 53.66 | 73.6% | ₹1 cr |
| 12 Aug '26 | 47.40 | 50.00 | 47.40 | 49.90 | +2.10 | +4.39% | 0.01 cr | 48.78 | 86.1% | ₹0 cr |
| 11 Aug '26 | 47.85 | 47.85 | 46.25 | 47.80 | −0.20 | −0.42% | 0.00 cr | 47.15 | 75.0% | ₹0 cr |
| 10 Aug '26 | 48.40 | 48.40 | 47.00 | 48.00 | −0.40 | −0.83% | 0.00 cr | 47.94 | 75.0% | ₹0 cr |
| 07 Aug '26 | 46.20 | 48.40 | 46.20 | 48.40 | +2.20 | +4.76% | 0.00 cr | 47.30 | 84.6% | ₹0 cr |
| 06 Aug '26 | 49.00 | 51.10 | 45.95 | 46.20 | −1.30 | −2.74% | 0.01 cr | 47.87 | 76.1% | ₹0 cr |
| 05 Aug '26 | 46.00 | 48.75 | 45.10 | 47.50 | +0.50 | +1.06% | 0.00 cr | 46.95 | 71.4% | ₹0 cr |
| 04 Aug '26 | 48.90 | 48.90 | 45.90 | 47.00 | +0.45 | +0.97% | 0.00 cr | 46.72 | 68.4% | ₹0 cr |
| 03 Aug '26 | 49.55 | 49.55 | 46.50 | 46.55 | −0.70 | −1.48% | 0.00 cr | 47.16 | 80.0% | ₹0 cr |
| 31 Jul '26 | 49.85 | 49.85 | 47.25 | 47.25 | +0.10 | +0.21% | 0.00 cr | 48.21 | 85.7% | ₹0 cr |
| 30 Jul '26 | 47.20 | 48.00 | 45.00 | 47.15 | −2.30 | −4.65% | 0.01 cr | 47.00 | 65.8% | ₹0 cr |
| 29 Jul '26 | 52.95 | 53.00 | 48.00 | 49.45 | −0.80 | −1.59% | 0.01 cr | 50.28 | 75.0% | ₹0 cr |
| 28 Jul '26 | 47.00 | 51.25 | 46.50 | 50.25 | +4.70 | +10.32% | 0.02 cr | 48.85 | 69.3% | ₹1 cr |
| 27 Jul '26 | 41.85 | 45.90 | 40.80 | 45.55 | +6.80 | +17.55% | 0.01 cr | 44.15 | 65.8% | ₹1 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.
