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 | 39.87 | 40.00 | 38.25 | 39.84 | +0.75 | +1.92% | 0.00 cr | 39.47 | 98.4% | ₹0 cr |
| 03 Sep '26 | 40.80 | 41.24 | 38.56 | 39.09 | −0.19 | −0.48% | 0.00 cr | 40.27 | 88.6% | ₹0 cr |
| 02 Sep '26 | 40.79 | 41.34 | 38.16 | 39.28 | +0.04 | +0.10% | 0.00 cr | 39.68 | 85.2% | ₹0 cr |
| 01 Sep '26 | 37.75 | 40.43 | 37.75 | 39.24 | +0.72 | +1.87% | 0.00 cr | 39.05 | 82.0% | ₹0 cr |
| 31 Aug '26 | 39.80 | 39.80 | 37.11 | 38.52 | −0.87 | −2.21% | 0.00 cr | 38.78 | 75.2% | ₹0 cr |
| 28 Aug '26 | 39.78 | 39.78 | 39.00 | 39.39 | −0.39 | −0.98% | 0.00 cr | 39.51 | 90.0% | ₹0 cr |
| 27 Aug '26 | 40.50 | 40.69 | 38.48 | 39.78 | −1.18 | −2.88% | 0.00 cr | 38.95 | 89.9% | ₹0 cr |
| 26 Aug '26 | 40.59 | 41.70 | 38.60 | 40.96 | +0.92 | +2.30% | 0.00 cr | 40.92 | 63.2% | ₹0 cr |
| 25 Aug '26 | 40.21 | 40.94 | 37.92 | 40.04 | +0.12 | +0.30% | 0.00 cr | 38.96 | 67.3% | ₹0 cr |
| 24 Aug '26 | 43.02 | 43.80 | 39.00 | 39.92 | −3.10 | −7.21% | 0.00 cr | 40.85 | 87.5% | ₹0 cr |
| 21 Aug '26 | 43.50 | 43.58 | 41.60 | 43.02 | +0.59 | +1.39% | 0.00 cr | 42.82 | 75.7% | ₹0 cr |
| 20 Aug '26 | 41.76 | 43.90 | 40.90 | 42.43 | +0.71 | +1.70% | 0.00 cr | 41.90 | 76.1% | ₹0 cr |
| 19 Aug '26 | 42.75 | 42.75 | 41.55 | 41.72 | −1.03 | −2.41% | 0.00 cr | 41.87 | 71.9% | ₹0 cr |
| 18 Aug '26 | 43.25 | 44.04 | 42.25 | 42.75 | −0.30 | −0.70% | 0.00 cr | 43.06 | 89.9% | ₹0 cr |
| 17 Aug '26 | 44.22 | 45.90 | 42.01 | 43.05 | −0.42 | −0.97% | 0.00 cr | 43.75 | 65.1% | ₹0 cr |
| 14 Aug '26 | 42.40 | 43.92 | 42.20 | 43.47 | +1.06 | +2.50% | 0.00 cr | 43.39 | 90.2% | ₹0 cr |
| 13 Aug '26 | 42.93 | 43.01 | 41.56 | 42.41 | −0.52 | −1.21% | 0.00 cr | 42.49 | 88.8% | ₹0 cr |
| 12 Aug '26 | 43.53 | 43.60 | 41.80 | 42.93 | −0.60 | −1.38% | 0.00 cr | 42.92 | 92.6% | ₹0 cr |
| 11 Aug '26 | 44.30 | 44.99 | 42.32 | 43.53 | −0.16 | −0.37% | 0.00 cr | 43.26 | 83.3% | ₹0 cr |
| 10 Aug '26 | 43.54 | 44.25 | 42.30 | 43.69 | +0.18 | +0.41% | 0.00 cr | 43.72 | 71.3% | ₹0 cr |
| 07 Aug '26 | 46.40 | 46.40 | 40.25 | 43.51 | −1.85 | −4.08% | 0.00 cr | 42.74 | 57.6% | ₹0 cr |
| 06 Aug '26 | 46.44 | 46.50 | 44.40 | 45.36 | −0.38 | −0.83% | 0.00 cr | 45.97 | 91.1% | ₹0 cr |
| 05 Aug '26 | 45.00 | 46.40 | 44.61 | 45.74 | +0.58 | +1.28% | 0.00 cr | 45.75 | 74.5% | ₹0 cr |
| 04 Aug '26 | 46.00 | 46.00 | 45.00 | 45.16 | −0.81 | −1.76% | 0.00 cr | 45.50 | 65.5% | ₹0 cr |
| 03 Aug '26 | 45.80 | 46.47 | 45.00 | 45.97 | +1.04 | +2.31% | 0.00 cr | 45.80 | 72.0% | ₹0 cr |
| 31 Jul '26 | 45.00 | 45.03 | 44.60 | 44.93 | +0.66 | +1.49% | 0.00 cr | 44.86 | 93.3% | ₹0 cr |
| 30 Jul '26 | 44.45 | 45.75 | 43.06 | 44.27 | −0.15 | −0.34% | 0.00 cr | 44.40 | 85.4% | ₹0 cr |
| 29 Jul '26 | 45.25 | 45.25 | 43.31 | 44.42 | −0.83 | −1.83% | 0.00 cr | 44.29 | 74.5% | ₹0 cr |
| 28 Jul '26 | 45.89 | 46.00 | 45.23 | 45.25 | −0.28 | −0.61% | 0.00 cr | 45.67 | 69.6% | ₹0 cr |
| 27 Jul '26 | 46.00 | 46.50 | 45.13 | 45.53 | −0.34 | −0.74% | 0.00 cr | 45.75 | 62.9% | ₹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.
