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 | 40.10 | 40.10 | 39.70 | 39.77 | −0.25 | −0.62% | 0.02 cr | 39.83 | 73.1% | ₹1 cr |
| 03 Sep '26 | 39.88 | 40.24 | 39.77 | 40.02 | +0.55 | +1.39% | 0.02 cr | 39.98 | 73.5% | ₹1 cr |
| 02 Sep '26 | 39.90 | 39.98 | 39.20 | 39.47 | −0.56 | −1.40% | 0.02 cr | 39.54 | 70.5% | ₹1 cr |
| 01 Sep '26 | 39.70 | 40.12 | 39.70 | 40.03 | +0.33 | +0.83% | 0.01 cr | 39.97 | 64.9% | ₹0 cr |
| 31 Aug '26 | 40.16 | 40.54 | 39.56 | 39.70 | −0.68 | −1.68% | 0.02 cr | 40.07 | 65.8% | ₹1 cr |
| 28 Aug '26 | 40.02 | 40.69 | 40.00 | 40.38 | +0.36 | +0.90% | 0.02 cr | 40.38 | 62.1% | ₹1 cr |
| 27 Aug '26 | 40.15 | 40.44 | 39.87 | 40.02 | −0.13 | −0.32% | 0.01 cr | 40.13 | 54.2% | ₹0 cr |
| 26 Aug '26 | 40.01 | 40.78 | 40.01 | 40.15 | +0.09 | +0.22% | 0.01 cr | 40.27 | 59.2% | ₹0 cr |
| 25 Aug '26 | 39.70 | 40.49 | 39.26 | 40.06 | +0.04 | +0.10% | 0.01 cr | 40.00 | 65.9% | ₹0 cr |
| 24 Aug '26 | 39.81 | 40.41 | 39.76 | 40.02 | +0.21 | +0.53% | 0.01 cr | 40.10 | 63.1% | ₹1 cr |
| 21 Aug '26 | 40.02 | 40.43 | 39.55 | 39.81 | −0.20 | −0.50% | 0.03 cr | 40.06 | 73.7% | ₹1 cr |
| 20 Aug '26 | 40.22 | 40.46 | 39.80 | 40.01 | −0.20 | −0.50% | 0.02 cr | 40.08 | 67.4% | ₹1 cr |
| 19 Aug '26 | 40.47 | 40.99 | 40.01 | 40.21 | −0.31 | −0.77% | 0.01 cr | 40.24 | 46.8% | ₹0 cr |
| 18 Aug '26 | 40.00 | 40.79 | 39.62 | 40.52 | +0.33 | +0.82% | 0.03 cr | 40.19 | 60.5% | ₹1 cr |
| 17 Aug '26 | 40.50 | 40.76 | 40.05 | 40.19 | −0.13 | −0.32% | 0.01 cr | 40.21 | 75.8% | ₹0 cr |
| 14 Aug '26 | 40.59 | 40.96 | 40.11 | 40.32 | −0.33 | −0.81% | 0.02 cr | 40.44 | 66.4% | ₹1 cr |
| 13 Aug '26 | 40.60 | 40.96 | 40.60 | 40.65 | +0.05 | +0.12% | 0.01 cr | 40.70 | 66.6% | ₹0 cr |
| 12 Aug '26 | 41.00 | 41.13 | 40.51 | 40.60 | −0.30 | −0.73% | 0.01 cr | 40.77 | 75.1% | ₹1 cr |
| 11 Aug '26 | 41.10 | 42.19 | 40.80 | 40.90 | −0.11 | −0.27% | 0.01 cr | 41.11 | 63.4% | ₹1 cr |
| 10 Aug '26 | 41.00 | 41.30 | 40.51 | 41.01 | −0.13 | −0.32% | 0.02 cr | 40.93 | 69.8% | ₹1 cr |
| 07 Aug '26 | 41.20 | 41.69 | 40.95 | 41.14 | +0.00 | +0.00% | 0.02 cr | 41.20 | 61.5% | ₹1 cr |
| 06 Aug '26 | 41.16 | 41.49 | 40.70 | 41.14 | −0.02 | −0.05% | 0.02 cr | 41.10 | 59.0% | ₹1 cr |
| 05 Aug '26 | 42.50 | 42.50 | 41.00 | 41.16 | −0.48 | −1.15% | 0.02 cr | 41.55 | 51.0% | ₹1 cr |
| 04 Aug '26 | 42.00 | 43.87 | 41.39 | 41.64 | −0.25 | −0.60% | 0.08 cr | 42.28 | 29.4% | ₹3 cr |
| 03 Aug '26 | 41.21 | 42.50 | 41.21 | 41.89 | +0.70 | +1.70% | 0.02 cr | 41.93 | 58.3% | ₹1 cr |
| 31 Jul '26 | 41.37 | 41.50 | 40.90 | 41.19 | +0.38 | +0.93% | 0.02 cr | 41.11 | 60.9% | ₹1 cr |
| 30 Jul '26 | 41.58 | 41.70 | 40.66 | 40.81 | −0.53 | −1.28% | 0.02 cr | 41.00 | 64.7% | ₹1 cr |
| 29 Jul '26 | 41.47 | 41.89 | 41.21 | 41.34 | −0.13 | −0.31% | 0.02 cr | 41.38 | 70.1% | ₹1 cr |
| 28 Jul '26 | 42.75 | 42.75 | 41.32 | 41.47 | −0.68 | −1.61% | 0.02 cr | 41.60 | 63.4% | ₹1 cr |
| 27 Jul '26 | 41.61 | 42.79 | 41.31 | 42.15 | +0.82 | +1.98% | 0.03 cr | 41.90 | 53.6% | ₹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.
