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 | 48.00 | 48.22 | 45.77 | 46.66 | −0.76 | −1.60% | 0.01 cr | 46.82 | 57.0% | ₹1 cr |
| 03 Sep '26 | 48.49 | 48.49 | 47.00 | 47.42 | +0.57 | +1.22% | 0.01 cr | 47.53 | 67.6% | ₹0 cr |
| 02 Sep '26 | 47.50 | 47.50 | 46.41 | 46.85 | −0.44 | −0.93% | 0.01 cr | 46.87 | 61.6% | ₹0 cr |
| 01 Sep '26 | 48.74 | 49.37 | 46.53 | 47.29 | −1.06 | −2.19% | 0.01 cr | 47.68 | 45.4% | ₹1 cr |
| 31 Aug '26 | 47.90 | 49.43 | 47.21 | 48.35 | +1.10 | +2.33% | 0.02 cr | 48.38 | 44.5% | ₹1 cr |
| 28 Aug '26 | 47.90 | 49.09 | 46.50 | 47.25 | −0.29 | −0.61% | 0.02 cr | 48.15 | 43.0% | ₹1 cr |
| 27 Aug '26 | 48.85 | 49.70 | 46.77 | 47.54 | −1.03 | −2.12% | 0.03 cr | 48.47 | 45.9% | ₹1 cr |
| 26 Aug '26 | 49.61 | 49.90 | 47.15 | 48.57 | −0.07 | −0.14% | 0.01 cr | 48.36 | 42.0% | ₹1 cr |
| 25 Aug '26 | 48.48 | 48.99 | 47.61 | 48.64 | +0.16 | +0.33% | 0.01 cr | 48.42 | 47.8% | ₹0 cr |
| 24 Aug '26 | 48.83 | 51.20 | 45.69 | 48.48 | −0.17 | −0.35% | 0.03 cr | 47.51 | 32.1% | ₹1 cr |
| 21 Aug '26 | 47.13 | 51.00 | 47.02 | 48.65 | +1.89 | +4.04% | 0.04 cr | 49.25 | 35.5% | ₹2 cr |
| 20 Aug '26 | 47.00 | 48.25 | 46.59 | 46.76 | +0.64 | +1.39% | 0.01 cr | 47.48 | 40.2% | ₹0 cr |
| 19 Aug '26 | 46.30 | 49.29 | 45.11 | 46.12 | +0.50 | +1.10% | 0.05 cr | 47.56 | 23.1% | ₹2 cr |
| 18 Aug '26 | 45.41 | 46.30 | 45.10 | 45.62 | +0.47 | +1.04% | 0.00 cr | 45.57 | 49.4% | ₹0 cr |
| 17 Aug '26 | 46.01 | 46.24 | 45.00 | 45.15 | −1.01 | −2.19% | 0.01 cr | 45.42 | 49.2% | ₹0 cr |
| 14 Aug '26 | 45.50 | 47.48 | 45.25 | 46.16 | +0.47 | +1.03% | 0.01 cr | 46.10 | 49.2% | ₹0 cr |
| 13 Aug '26 | 46.70 | 46.90 | 44.71 | 45.69 | −0.36 | −0.78% | 0.01 cr | 45.60 | 54.4% | ₹0 cr |
| 12 Aug '26 | 48.25 | 48.25 | 45.11 | 46.05 | −1.08 | −2.29% | 0.01 cr | 46.12 | 54.8% | ₹1 cr |
| 11 Aug '26 | 47.25 | 48.00 | 46.91 | 47.13 | −0.12 | −0.25% | 0.02 cr | 47.42 | 61.6% | ₹1 cr |
| 10 Aug '26 | 48.00 | 50.00 | 47.00 | 47.25 | +0.88 | +1.90% | 0.03 cr | 48.68 | 47.2% | ₹1 cr |
| 07 Aug '26 | 47.50 | 48.12 | 45.50 | 46.37 | −1.05 | −2.21% | 0.02 cr | 46.45 | 51.1% | ₹1 cr |
| 06 Aug '26 | 49.50 | 50.00 | 46.10 | 47.42 | −0.03 | −0.06% | 0.04 cr | 48.18 | 50.8% | ₹2 cr |
| 05 Aug '26 | 47.70 | 48.00 | 46.12 | 47.45 | −0.64 | −1.33% | 0.02 cr | 47.40 | 65.0% | ₹1 cr |
| 04 Aug '26 | 50.70 | 51.49 | 47.00 | 48.09 | −2.15 | −4.28% | 0.04 cr | 49.26 | 57.6% | ₹2 cr |
| 03 Aug '26 | 53.00 | 53.98 | 49.75 | 50.24 | −4.74 | −8.62% | 0.14 cr | 51.32 | 49.5% | ₹7 cr |
| 31 Jul '26 | 47.95 | 57.20 | 45.12 | 54.98 | +6.68 | +13.83% | 0.60 cr | 52.54 | 15.5% | ₹32 cr |
| 30 Jul '26 | 48.00 | 52.58 | 47.20 | 48.30 | +3.26 | +7.24% | 0.28 cr | 49.47 | 13.5% | ₹14 cr |
| 29 Jul '26 | 38.40 | 45.06 | 37.67 | 45.04 | +7.49 | +19.95% | 0.18 cr | 40.02 | 9.7% | ₹7 cr |
| 28 Jul '26 | 37.93 | 38.45 | 37.20 | 37.55 | −0.38 | −1.00% | 0.00 cr | 37.72 | 73.5% | ₹0 cr |
| 27 Jul '26 | 38.01 | 38.67 | 37.41 | 37.93 | −0.14 | −0.37% | 0.00 cr | 38.08 | 60.5% | ₹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.
