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 | 53.39 | 55.54 | 51.66 | 51.93 | +0.00 | +0.00% | 0.40 cr | 53.31 | 38.0% | ₹22 cr |
| 03 Sep '26 | 47.37 | 54.90 | 47.10 | 51.93 | +5.14 | +10.99% | 0.89 cr | 51.48 | 35.7% | ₹46 cr |
| 02 Sep '26 | 44.52 | 47.24 | 44.52 | 46.79 | +2.36 | +5.31% | 0.29 cr | 46.30 | 42.8% | ₹14 cr |
| 01 Sep '26 | 44.54 | 46.40 | 44.34 | 44.43 | +0.04 | +0.09% | 0.18 cr | 45.04 | 70.1% | ₹8 cr |
| 31 Aug '26 | 46.99 | 46.99 | 44.29 | 44.39 | +0.11 | +0.25% | 0.16 cr | 44.92 | 41.5% | ₹7 cr |
| 28 Aug '26 | 44.25 | 45.33 | 44.25 | 44.28 | +0.06 | +0.14% | 0.09 cr | 44.42 | 54.0% | ₹4 cr |
| 27 Aug '26 | 44.90 | 45.34 | 44.20 | 44.22 | +0.04 | +0.09% | 0.10 cr | 44.49 | 66.3% | ₹4 cr |
| 26 Aug '26 | 44.09 | 46.16 | 44.09 | 44.18 | +0.10 | +0.23% | 0.24 cr | 44.41 | 49.7% | ₹11 cr |
| 25 Aug '26 | 44.07 | 44.94 | 44.07 | 44.08 | +0.01 | +0.02% | 0.14 cr | 44.26 | 59.3% | ₹6 cr |
| 24 Aug '26 | 45.25 | 45.25 | 44.04 | 44.07 | +0.01 | +0.02% | 0.07 cr | 44.25 | 71.0% | ₹3 cr |
| 21 Aug '26 | 44.02 | 44.50 | 42.60 | 44.06 | +0.73 | +1.68% | 0.10 cr | 43.95 | 55.0% | ₹5 cr |
| 20 Aug '26 | 43.73 | 45.78 | 42.89 | 43.33 | +0.66 | +1.55% | 0.04 cr | 43.32 | 62.9% | ₹2 cr |
| 19 Aug '26 | 42.00 | 43.14 | 41.51 | 42.67 | +1.12 | +2.70% | 0.09 cr | 42.33 | 43.7% | ₹4 cr |
| 18 Aug '26 | 42.48 | 42.78 | 41.51 | 41.55 | +0.11 | +0.27% | 0.13 cr | 41.71 | 62.7% | ₹5 cr |
| 17 Aug '26 | 44.39 | 44.39 | 41.40 | 41.44 | +0.02 | +0.05% | 0.11 cr | 42.50 | 71.2% | ₹5 cr |
| 14 Aug '26 | 42.04 | 43.40 | 40.06 | 41.42 | +1.60 | +4.02% | 0.11 cr | 41.84 | 38.5% | ₹5 cr |
| 12 Aug '26 | 37.00 | 40.26 | 34.00 | 39.82 | +2.56 | +6.87% | 0.21 cr | — | — | ₹8 cr |
| 11 Aug '26 | 41.04 | 41.05 | 35.80 | 37.26 | −2.82 | −7.04% | 0.15 cr | — | — | ₹6 cr |
| 10 Aug '26 | 39.80 | 42.50 | 39.80 | 40.08 | +1.04 | +2.66% | 0.15 cr | — | — | ₹6 cr |
| 07 Aug '26 | 37.31 | 42.00 | 37.20 | 39.04 | +2.65 | +7.28% | 0.34 cr | — | — | ₹13 cr |
| 06 Aug '26 | 34.98 | 36.39 | 34.97 | 36.39 | +3.30 | +9.97% | 0.16 cr | — | — | ₹6 cr |
| 05 Aug '26 | 30.51 | 33.09 | 30.51 | 33.09 | +3.00 | +9.97% | 0.10 cr | — | — | ₹3 cr |
| 04 Aug '26 | 30.35 | 30.65 | 29.93 | 30.09 | −0.14 | −0.46% | 0.01 cr | — | — | ₹0 cr |
| 03 Aug '26 | 30.26 | 30.89 | 30.06 | 30.23 | +0.05 | +0.17% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 32.00 | 32.00 | 29.90 | 30.18 | −0.88 | −2.83% | 0.03 cr | — | — | ₹1 cr |
| 30 Jul '26 | 31.00 | 32.00 | 30.02 | 31.06 | +0.96 | +3.19% | 0.02 cr | — | — | ₹1 cr |
| 29 Jul '26 | 31.29 | 31.29 | 29.95 | 30.10 | −0.87 | −2.81% | 0.02 cr | — | — | ₹1 cr |
| 28 Jul '26 | 31.71 | 32.30 | 30.60 | 30.97 | −0.74 | −2.33% | 0.02 cr | — | — | ₹1 cr |
| 27 Jul '26 | 32.35 | 32.99 | 31.50 | 31.71 | −0.01 | −0.03% | 0.01 cr | — | — | ₹0 cr |
| 24 Jul '26 | 32.32 | 32.59 | 31.11 | 31.72 | −0.60 | −1.86% | 0.01 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.
