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 | 38.00 | 38.90 | 38.00 | 38.90 | +1.85 | +4.99% | 0.00 cr | 38.38 | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.10 | 37.10 | 37.05 | 37.05 | −1.95 | −5.00% | 0.00 cr | 37.08 | 100.0% | ₹0 cr |
| 01 Sep '26 | 39.00 | 39.00 | 39.00 | 39.00 | −0.95 | −2.38% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 39.95 | 39.95 | 39.95 | 39.95 | +1.55 | +4.04% | 0.00 cr | 39.95 | 100.0% | ₹0 cr |
| 28 Aug '26 | 38.45 | 38.45 | 38.40 | 38.40 | −2.00 | −4.95% | 0.00 cr | 38.40 | 100.0% | ₹0 cr |
| 27 Aug '26 | 42.00 | 42.00 | 40.40 | 40.40 | −2.10 | −4.94% | 0.00 cr | 40.68 | 100.0% | ₹0 cr |
| 24 Aug '26 | 42.50 | 42.50 | 42.50 | 42.50 | −2.20 | −4.92% | 0.00 cr | 42.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 44.75 | 44.75 | 44.70 | 44.70 | +2.05 | +4.81% | 0.00 cr | 44.72 | 100.0% | ₹0 cr |
| 20 Aug '26 | 44.85 | 44.85 | 42.65 | 42.65 | −2.20 | −4.91% | 0.00 cr | 44.12 | 93.3% | ₹0 cr |
| 19 Aug '26 | 42.75 | 44.85 | 42.75 | 44.85 | +2.10 | +4.91% | 0.00 cr | 43.80 | 100.0% | ₹0 cr |
| 17 Aug '26 | 42.75 | 42.75 | 42.75 | 42.75 | −2.20 | −4.89% | 0.00 cr | 42.75 | 85.7% | ₹0 cr |
| 13 Aug '26 | 44.95 | 44.95 | 44.95 | 44.95 | +1.25 | +2.86% | 0.00 cr | 44.95 | 100.0% | ₹0 cr |
| 12 Aug '26 | 46.00 | 46.00 | 43.70 | 43.70 | −2.30 | −5.00% | 0.00 cr | 43.91 | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.35 | 47.50 | 43.35 | 46.00 | +0.40 | +0.88% | 0.00 cr | 45.79 | 96.4% | ₹0 cr |
| 10 Aug '26 | 48.00 | 48.00 | 45.60 | 45.60 | −2.40 | −5.00% | 0.00 cr | 46.80 | 100.0% | ₹0 cr |
| 07 Aug '26 | 48.00 | 48.00 | 46.90 | 48.00 | +2.25 | +4.92% | 0.00 cr | 47.73 | 100.0% | ₹0 cr |
| 06 Aug '26 | 45.80 | 45.80 | 45.70 | 45.75 | +0.95 | +2.12% | 0.00 cr | 45.75 | 100.0% | ₹0 cr |
| 05 Aug '26 | 44.80 | 44.80 | 44.80 | 44.80 | +1.90 | +4.43% | 0.00 cr | 44.80 | 100.0% | ₹0 cr |
| 04 Aug '26 | 42.90 | 42.90 | 42.90 | 42.90 | +0.00 | +0.00% | 0.00 cr | 42.90 | 100.0% | ₹0 cr |
| 03 Aug '26 | 41.50 | 42.90 | 41.50 | 42.90 | +1.95 | +4.76% | 0.00 cr | 42.20 | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.90 | 40.95 | 40.90 | 40.95 | +1.95 | +5.00% | 0.00 cr | 40.93 | 100.0% | ₹0 cr |
| 30 Jul '26 | 38.95 | 40.00 | 38.95 | 39.00 | −2.00 | −4.88% | 0.00 cr | 39.32 | 66.7% | ₹0 cr |
| 29 Jul '26 | 39.85 | 41.30 | 39.85 | 41.00 | +1.65 | +4.19% | 0.00 cr | 40.49 | 100.0% | ₹0 cr |
| 28 Jul '26 | 39.35 | 39.35 | 39.35 | 39.35 | +1.85 | +4.93% | 0.00 cr | 39.35 | 100.0% | ₹0 cr |
| 27 Jul '26 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00 | +0.00% | 0.00 cr | 37.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 40.40 | 40.40 | 36.70 | 37.50 | −1.10 | −2.85% | 0.00 cr | 37.88 | 77.8% | ₹0 cr |
| 23 Jul '26 | 38.40 | 42.40 | 38.40 | 38.60 | −1.80 | −4.46% | 0.00 cr | 38.85 | 100.0% | ₹0 cr |
| 22 Jul '26 | 42.50 | 42.50 | 40.40 | 40.40 | −2.10 | −4.94% | 0.00 cr | 40.85 | 100.0% | ₹0 cr |
| 21 Jul '26 | 43.10 | 43.10 | 41.10 | 42.50 | +1.40 | +3.41% | 0.00 cr | 41.95 | 100.0% | ₹0 cr |
| 20 Jul '26 | 41.10 | 41.10 | 40.00 | 41.10 | +1.95 | +4.98% | 0.00 cr | 40.99 | 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.
