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 | 41.00 | 41.00 | 39.00 | 39.79 | +0.94 | +2.42% | 0.00 cr | 40.44 | 76.8% | ₹0 cr |
| 03 Sep '26 | 40.00 | 40.00 | 37.50 | 38.85 | −0.96 | −2.41% | 0.00 cr | 38.32 | 66.5% | ₹0 cr |
| 02 Sep '26 | 37.49 | 40.00 | 37.49 | 39.81 | +2.32 | +6.19% | 0.00 cr | 39.18 | 87.9% | ₹0 cr |
| 01 Sep '26 | 40.75 | 40.75 | 37.00 | 37.49 | +0.94 | +2.57% | 0.00 cr | 38.37 | 91.4% | ₹0 cr |
| 31 Aug '26 | 41.10 | 41.10 | 36.07 | 36.55 | −3.35 | −8.40% | 0.00 cr | 39.39 | 68.5% | ₹0 cr |
| 28 Aug '26 | 37.50 | 42.87 | 35.60 | 39.90 | +3.35 | +9.17% | 0.00 cr | 37.63 | 74.7% | ₹0 cr |
| 27 Aug '26 | 38.20 | 38.20 | 36.00 | 36.55 | −1.65 | −4.32% | 0.00 cr | 38.16 | 99.8% | ₹0 cr |
| 26 Aug '26 | 38.20 | 38.20 | 38.20 | 38.20 | +0.00 | +0.00% | 0.00 cr | 38.20 | 100.0% | ₹0 cr |
| 25 Aug '26 | 38.20 | 38.20 | 38.20 | 38.20 | +0.19 | +0.50% | 0.00 cr | 38.20 | 100.0% | ₹0 cr |
| 24 Aug '26 | 38.50 | 38.50 | 38.01 | 38.01 | +0.01 | +0.03% | 0.00 cr | 38.04 | 100.0% | ₹0 cr |
| 20 Aug '26 | 38.46 | 38.46 | 38.00 | 38.00 | −0.46 | −1.20% | 0.00 cr | 38.35 | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.55 | 38.97 | 38.00 | 38.46 | −1.84 | −4.57% | 0.00 cr | 38.23 | 99.7% | ₹0 cr |
| 17 Aug '26 | 39.80 | 40.38 | 38.50 | 40.30 | +0.30 | +0.75% | 0.00 cr | 39.36 | 99.4% | ₹0 cr |
| 14 Aug '26 | 42.08 | 42.08 | 40.00 | 40.00 | −0.08 | −0.20% | 0.00 cr | 40.01 | 99.8% | ₹0 cr |
| 13 Aug '26 | 44.99 | 44.99 | 40.02 | 40.08 | −0.75 | −1.84% | 0.00 cr | 41.17 | 52.9% | ₹0 cr |
| 12 Aug '26 | 40.50 | 42.71 | 40.01 | 40.83 | +0.20 | +0.49% | 0.00 cr | 40.66 | 97.6% | ₹0 cr |
| 10 Aug '26 | 43.17 | 43.17 | 40.06 | 40.63 | −2.33 | −5.42% | 0.00 cr | 40.89 | 69.2% | ₹0 cr |
| 07 Aug '26 | 42.28 | 43.15 | 39.51 | 42.96 | +0.67 | +1.58% | 0.00 cr | 41.83 | 64.3% | ₹0 cr |
| 06 Aug '26 | 42.29 | 42.89 | 42.29 | 42.29 | +0.00 | +0.00% | 0.00 cr | 42.44 | 100.0% | ₹0 cr |
| 05 Aug '26 | 44.90 | 44.90 | 41.00 | 42.29 | +2.04 | +5.07% | 0.00 cr | 43.87 | 76.2% | ₹0 cr |
| 04 Aug '26 | 40.12 | 40.41 | 40.12 | 40.25 | +0.19 | +0.47% | 0.00 cr | 40.23 | 99.5% | ₹0 cr |
| 03 Aug '26 | 40.05 | 43.01 | 40.05 | 40.06 | +0.06 | +0.15% | 0.00 cr | 40.79 | 91.1% | ₹0 cr |
| 31 Jul '26 | 40.95 | 43.99 | 39.55 | 40.00 | −0.99 | −2.42% | 0.00 cr | 41.72 | 96.6% | ₹0 cr |
| 30 Jul '26 | 40.00 | 40.99 | 40.00 | 40.99 | +0.99 | +2.48% | 0.00 cr | 40.83 | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.00 | 40.25 | 40.00 | 40.00 | −0.12 | −0.30% | 0.00 cr | 40.01 | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.98 | 41.00 | 39.50 | 40.12 | +0.65 | +1.65% | 0.00 cr | 40.48 | 45.4% | ₹0 cr |
| 27 Jul '26 | 39.52 | 40.00 | 39.40 | 39.47 | +0.15 | +0.38% | 0.00 cr | 39.57 | 84.2% | ₹0 cr |
| 24 Jul '26 | 41.05 | 41.05 | 39.00 | 39.32 | −1.68 | −4.10% | 0.00 cr | 39.71 | 88.2% | ₹0 cr |
| 23 Jul '26 | 43.00 | 43.00 | 41.00 | 41.00 | −2.00 | −4.65% | 0.00 cr | 41.06 | 99.0% | ₹0 cr |
| 22 Jul '26 | 44.99 | 44.99 | 43.00 | 43.00 | +0.39 | +0.92% | 0.00 cr | 43.11 | 85.7% | ₹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.
