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 | 44.50 | 44.50 | 44.50 | 44.50 | −1.50 | −3.26% | 0.00 cr | 44.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | −0.65 | −1.39% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.60 | 46.75 | 46.60 | 46.65 | +1.75 | +3.90% | 0.00 cr | 46.67 | 100.0% | ₹0 cr |
| 25 Aug '26 | 46.00 | 46.00 | 44.05 | 44.90 | +0.90 | +2.05% | 0.00 cr | 45.19 | 66.7% | ₹0 cr |
| 24 Aug '26 | 44.50 | 46.25 | 44.00 | 44.00 | −0.20 | −0.45% | 0.00 cr | 45.20 | 90.0% | ₹0 cr |
| 21 Aug '26 | 44.10 | 44.20 | 44.10 | 44.20 | +0.00 | +0.00% | 0.00 cr | 44.15 | 100.0% | ₹0 cr |
| 20 Aug '26 | 44.10 | 44.20 | 44.00 | 44.20 | +1.95 | +4.62% | 0.00 cr | 44.10 | 100.0% | ₹0 cr |
| 17 Aug '26 | 42.25 | 42.25 | 42.25 | 42.25 | −1.10 | −2.54% | 0.00 cr | 42.25 | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.35 | 43.50 | 43.00 | 43.35 | +1.90 | +4.58% | 0.00 cr | 43.35 | 100.0% | ₹0 cr |
| 11 Aug '26 | 41.35 | 41.45 | 41.35 | 41.45 | +1.95 | +4.94% | 0.00 cr | 41.41 | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.50 | 39.50 | 39.50 | 39.50 | −2.00 | −4.82% | 0.00 cr | 39.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 41.50 | 41.50 | 41.50 | 41.50 | −2.10 | −4.82% | 0.01 cr | 41.50 | 100.0% | ₹0 cr |
| 05 Aug '26 | 43.60 | 43.60 | 43.60 | 43.60 | +2.05 | +4.93% | 0.00 cr | 43.60 | 100.0% | ₹0 cr |
| 30 Jul '26 | 41.55 | 41.55 | 41.55 | 41.55 | +0.00 | +0.00% | 0.00 cr | 41.55 | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.55 | 41.55 | 41.55 | 41.55 | −2.15 | −4.92% | 0.00 cr | 41.55 | 100.0% | ₹0 cr |
| 21 Jul '26 | 45.00 | 45.00 | 43.70 | 43.70 | −2.30 | −5.00% | 0.00 cr | 44.11 | 100.0% | ₹0 cr |
| 13 Jul '26 | 46.00 | 46.00 | 46.00 | 46.00 | −1.50 | −3.16% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 47.50 | 47.60 | 47.50 | 47.50 | −2.50 | −5.00% | 0.00 cr | 47.51 | 75.0% | ₹0 cr |
| 08 Jul '26 | 50.00 | 50.00 | 50.00 | 50.00 | −2.50 | −4.76% | 0.00 cr | 50.00 | 100.0% | ₹0 cr |
| 07 Jul '26 | 51.00 | 52.50 | 50.25 | 52.50 | +0.00 | +0.00% | 0.00 cr | 51.25 | 100.0% | ₹0 cr |
| 06 Jul '26 | 52.50 | 52.50 | 52.50 | 52.50 | +0.40 | +0.77% | 0.00 cr | 52.50 | 100.0% | ₹0 cr |
| 03 Jul '26 | 52.20 | 52.20 | 51.70 | 52.10 | +2.30 | +4.62% | 0.00 cr | 51.91 | 50.0% | ₹0 cr |
| 02 Jul '26 | 49.95 | 50.25 | 48.00 | 49.80 | +1.50 | +3.11% | 0.01 cr | 49.58 | 59.1% | ₹0 cr |
| 01 Jul '26 | 48.30 | 48.30 | 48.30 | 48.30 | +2.30 | +5.00% | 0.00 cr | 48.30 | 100.0% | ₹0 cr |
| 30 Jun '26 | 46.00 | 46.00 | 46.00 | 46.00 | −0.50 | −1.08% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 47.00 | 47.00 | 46.50 | 46.50 | −1.50 | −3.13% | 0.00 cr | 46.67 | 100.0% | ₹0 cr |
| 25 Jun '26 | 47.50 | 48.00 | 47.50 | 48.00 | +1.00 | +2.13% | 0.00 cr | 47.75 | 100.0% | ₹0 cr |
| 23 Jun '26 | 47.00 | 47.00 | 47.00 | 47.00 | −1.00 | −2.08% | 0.00 cr | 47.00 | 100.0% | ₹0 cr |
| 22 Jun '26 | 47.45 | 48.00 | 47.45 | 48.00 | −0.20 | −0.41% | 0.00 cr | 47.63 | 100.0% | ₹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.
