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 | 47.00 | 47.27 | 46.50 | 46.82 | +0.02 | +0.04% | 1.11 cr | 46.86 | 52.5% | ₹52 cr |
| 03 Sep '26 | 46.95 | 47.30 | 46.67 | 46.80 | +0.10 | +0.21% | 1.29 cr | 47.00 | 44.0% | ₹61 cr |
| 02 Sep '26 | 46.00 | 46.98 | 45.82 | 46.70 | +0.25 | +0.54% | 1.64 cr | 46.52 | 40.7% | ₹77 cr |
| 01 Sep '26 | 47.05 | 47.12 | 45.90 | 46.45 | −0.60 | −1.28% | 1.39 cr | 46.36 | 43.0% | ₹64 cr |
| 31 Aug '26 | 46.50 | 47.49 | 45.85 | 47.05 | +0.71 | +1.53% | 6.49 cr | 46.71 | 27.4% | ₹303 cr |
| 28 Aug '26 | 44.39 | 46.40 | 44.30 | 46.34 | +2.07 | +4.68% | 6.08 cr | 45.82 | 41.0% | ₹278 cr |
| 27 Aug '26 | 44.13 | 45.23 | 43.90 | 44.27 | +0.27 | +0.61% | 3.89 cr | 44.57 | 47.5% | ₹173 cr |
| 26 Aug '26 | 43.30 | 46.10 | 43.30 | 44.00 | +0.98 | +2.28% | 9.51 cr | 44.90 | 38.5% | ₹427 cr |
| 25 Aug '26 | 43.24 | 44.00 | 42.79 | 43.02 | −0.21 | −0.49% | 1.52 cr | 43.42 | 43.7% | ₹66 cr |
| 24 Aug '26 | 43.40 | 43.80 | 43.10 | 43.23 | −0.12 | −0.28% | 1.41 cr | 43.43 | 43.7% | ₹61 cr |
| 21 Aug '26 | 42.64 | 43.85 | 42.64 | 43.35 | +0.71 | +1.67% | 2.83 cr | 43.30 | 43.2% | ₹123 cr |
| 20 Aug '26 | 42.64 | 42.98 | 41.97 | 42.64 | +0.20 | +0.47% | 1.85 cr | 42.44 | 42.1% | ₹79 cr |
| 19 Aug '26 | 42.16 | 42.80 | 41.77 | 42.44 | +0.28 | +0.66% | 1.03 cr | 42.34 | 43.9% | ₹44 cr |
| 18 Aug '26 | 42.41 | 42.77 | 41.92 | 42.16 | −0.24 | −0.57% | 1.16 cr | 42.25 | 49.9% | ₹49 cr |
| 17 Aug '26 | 42.28 | 42.77 | 42.00 | 42.40 | +0.12 | +0.28% | 0.87 cr | 42.39 | 42.5% | ₹37 cr |
| 14 Aug '26 | 42.70 | 42.85 | 42.00 | 42.28 | −0.38 | −0.89% | 0.97 cr | 42.28 | 43.2% | ₹41 cr |
| 13 Aug '26 | 43.36 | 43.54 | 42.54 | 42.66 | −0.65 | −1.50% | 0.88 cr | 43.00 | 45.7% | ₹38 cr |
| 12 Aug '26 | 43.02 | 43.50 | 42.69 | 43.31 | +0.29 | +0.67% | 1.21 cr | 43.10 | 44.5% | ₹52 cr |
| 11 Aug '26 | 44.10 | 44.34 | 42.78 | 43.02 | −0.62 | −1.42% | 1.94 cr | 43.26 | 48.2% | ₹84 cr |
| 10 Aug '26 | 43.67 | 44.40 | 43.50 | 43.64 | −0.03 | −0.07% | 1.59 cr | 43.97 | 47.6% | ₹70 cr |
| 07 Aug '26 | 43.85 | 44.00 | 43.21 | 43.67 | −0.09 | −0.21% | 1.09 cr | 43.57 | 46.0% | ₹48 cr |
| 06 Aug '26 | 43.96 | 44.48 | 43.63 | 43.76 | −0.11 | −0.25% | 1.09 cr | 44.00 | 44.8% | ₹48 cr |
| 05 Aug '26 | 44.30 | 44.59 | 43.64 | 43.87 | −0.22 | −0.50% | 1.52 cr | 44.06 | 37.3% | ₹67 cr |
| 04 Aug '26 | 43.88 | 44.58 | 43.40 | 44.09 | +0.21 | +0.48% | 2.62 cr | 44.19 | 45.8% | ₹116 cr |
| 03 Aug '26 | 43.50 | 44.58 | 43.11 | 43.88 | +0.48 | +1.11% | 1.86 cr | 43.96 | 45.8% | ₹82 cr |
| 31 Jul '26 | 45.98 | 46.19 | 43.20 | 43.40 | −2.58 | −5.61% | 3.95 cr | 44.25 | 40.1% | ₹175 cr |
| 30 Jul '26 | 44.10 | 46.24 | 44.10 | 45.98 | +1.11 | +2.47% | 5.48 cr | 45.49 | 45.6% | ₹249 cr |
| 29 Jul '26 | 43.35 | 45.15 | 42.63 | 44.87 | +1.71 | +3.96% | 5.63 cr | 44.51 | 39.8% | ₹251 cr |
| 28 Jul '26 | 43.17 | 44.35 | 42.75 | 43.16 | −0.13 | −0.30% | 5.13 cr | 43.73 | 33.9% | ₹224 cr |
| 27 Jul '26 | 40.89 | 43.81 | 40.72 | 43.29 | +2.87 | +7.10% | 11.13 cr | 43.14 | 30.4% | ₹480 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.
