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 | 41.70 | 41.70 | 40.25 | 41.39 | −1.51 | −3.52% | 0.00 cr | 41.09 | 99.6% | ₹0 cr |
| 03 Sep '26 | 40.98 | 42.94 | 40.00 | 42.90 | +2.10 | +5.15% | 0.00 cr | 41.01 | 99.3% | ₹0 cr |
| 02 Sep '26 | 39.70 | 40.97 | 37.00 | 40.80 | −0.04 | −0.10% | 0.00 cr | 37.21 | 95.7% | ₹0 cr |
| 01 Sep '26 | 39.15 | 42.39 | 39.15 | 40.84 | −1.66 | −3.91% | 0.00 cr | 41.06 | 85.0% | ₹0 cr |
| 31 Aug '26 | 43.98 | 43.98 | 42.00 | 42.50 | +0.78 | +1.87% | 0.00 cr | 42.78 | 99.1% | ₹0 cr |
| 28 Aug '26 | 40.70 | 41.90 | 39.21 | 41.72 | +0.98 | +2.41% | 0.00 cr | 41.12 | 83.8% | ₹0 cr |
| 27 Aug '26 | 40.65 | 42.50 | 40.02 | 40.74 | −1.43 | −3.39% | 0.00 cr | 40.96 | 58.0% | ₹0 cr |
| 26 Aug '26 | 42.99 | 42.99 | 41.00 | 42.17 | +0.69 | +1.66% | 0.00 cr | 42.16 | 100.0% | ₹0 cr |
| 25 Aug '26 | 43.00 | 43.00 | 39.20 | 41.48 | −1.28 | −2.99% | 0.00 cr | 40.01 | 65.6% | ₹0 cr |
| 24 Aug '26 | 41.99 | 44.40 | 38.65 | 42.76 | +3.36 | +8.53% | 0.00 cr | 42.69 | 89.4% | ₹0 cr |
| 21 Aug '26 | 39.00 | 42.00 | 39.00 | 39.40 | −2.42 | −5.79% | 0.00 cr | 39.23 | 99.3% | ₹0 cr |
| 20 Aug '26 | 41.00 | 43.30 | 40.35 | 41.82 | +1.43 | +3.54% | 0.00 cr | 41.60 | 99.8% | ₹0 cr |
| 19 Aug '26 | 41.00 | 42.00 | 39.00 | 40.39 | +0.21 | +0.52% | 0.00 cr | 41.06 | 93.3% | ₹0 cr |
| 18 Aug '26 | 45.90 | 45.90 | 37.01 | 40.18 | +1.88 | +4.91% | 0.00 cr | 39.82 | 71.0% | ₹0 cr |
| 17 Aug '26 | 37.20 | 38.30 | 37.00 | 38.30 | −0.10 | −0.26% | 0.00 cr | 37.23 | 96.9% | ₹0 cr |
| 14 Aug '26 | 38.94 | 38.94 | 36.65 | 38.40 | +1.06 | +2.84% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 37.99 | 38.94 | 36.05 | 37.34 | −0.56 | −1.48% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 39.50 | 39.50 | 37.90 | 37.90 | −0.07 | −0.18% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 37.27 | 37.99 | 37.00 | 37.97 | +0.70 | +1.88% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 37.28 | 37.28 | 37.27 | 37.27 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 38.72 | 38.72 | 36.39 | 37.27 | −0.69 | −1.82% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 38.41 | 38.41 | 36.55 | 37.96 | −0.45 | −1.17% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 38.50 | 39.50 | 37.50 | 38.41 | −0.47 | −1.21% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 39.65 | 40.00 | 37.80 | 38.88 | +0.58 | +1.51% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 38.71 | 39.79 | 38.16 | 38.30 | −0.60 | −1.54% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 38.95 | 39.69 | 36.60 | 38.90 | +0.10 | +0.26% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 38.76 | 39.00 | 38.20 | 38.80 | −0.15 | −0.39% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 38.57 | 39.85 | 38.00 | 38.95 | +0.38 | +0.99% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 38.70 | 39.80 | 38.31 | 38.57 | −0.04 | −0.10% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 40.85 | 40.85 | 38.40 | 38.61 | −1.15 | −2.89% | 0.00 cr | — | — | ₹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.
