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 | 47.00 | 49.50 | 47.00 | 47.00 | +1.00 | +2.17% | 0.00 cr | 48.02 | 83.3% | ₹0 cr |
| 03 Sep '26 | 46.00 | 47.70 | 44.50 | 46.00 | +0.00 | +0.00% | 0.00 cr | 45.75 | 60.0% | ₹0 cr |
| 02 Sep '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 46.70 | 46.70 | 46.00 | 46.00 | −1.70 | −3.56% | 0.00 cr | 46.19 | 100.0% | ₹0 cr |
| 31 Aug '26 | 41.95 | 47.70 | 41.95 | 47.70 | +5.20 | +12.24% | 0.00 cr | 46.13 | 100.0% | ₹0 cr |
| 28 Aug '26 | 42.10 | 43.90 | 42.10 | 42.50 | −1.40 | −3.19% | 0.00 cr | 43.21 | 80.0% | ₹0 cr |
| 27 Aug '26 | 43.90 | 43.90 | 43.90 | 43.90 | +0.00 | +0.00% | 0.00 cr | 43.90 | 100.0% | ₹0 cr |
| 26 Aug '26 | 43.95 | 43.95 | 43.90 | 43.90 | −0.05 | −0.11% | 0.00 cr | 43.92 | 100.0% | ₹0 cr |
| 25 Aug '26 | 42.50 | 43.95 | 42.05 | 43.95 | −0.25 | −0.57% | 0.00 cr | 42.91 | 71.4% | ₹0 cr |
| 24 Aug '26 | 44.50 | 44.60 | 42.50 | 44.20 | −0.40 | −0.90% | 0.00 cr | 43.42 | 100.0% | ₹0 cr |
| 21 Aug '26 | 44.95 | 44.95 | 43.00 | 44.60 | −1.25 | −2.73% | 0.00 cr | 44.36 | 100.0% | ₹0 cr |
| 19 Aug '26 | 45.00 | 45.85 | 45.00 | 45.85 | +0.00 | +0.00% | 0.00 cr | 45.57 | 100.0% | ₹0 cr |
| 18 Aug '26 | 43.35 | 45.85 | 43.35 | 45.85 | −1.15 | −2.45% | 0.00 cr | 44.60 | 50.0% | ₹0 cr |
| 13 Aug '26 | 48.00 | 48.00 | 47.00 | 47.00 | +1.00 | +2.17% | 0.00 cr | 47.50 | 100.0% | ₹0 cr |
| 12 Aug '26 | 44.75 | 46.00 | 44.75 | 46.00 | −1.10 | −2.34% | 0.00 cr | 45.38 | 50.0% | ₹0 cr |
| 11 Aug '26 | 46.50 | 47.10 | 46.50 | 47.10 | +0.00 | +0.00% | 0.00 cr | 46.80 | 100.0% | ₹0 cr |
| 10 Aug '26 | 48.95 | 50.00 | 47.10 | 47.10 | +0.15 | +0.32% | 0.00 cr | 49.09 | 80.0% | ₹0 cr |
| 07 Aug '26 | 47.00 | 47.00 | 46.95 | 46.95 | +1.20 | +2.62% | 0.00 cr | 46.98 | 100.0% | ₹0 cr |
| 06 Aug '26 | 47.20 | 48.00 | 45.65 | 45.75 | +0.75 | +1.67% | 0.00 cr | 47.02 | 55.6% | ₹0 cr |
| 05 Aug '26 | 46.95 | 46.95 | 45.00 | 45.00 | −1.00 | −2.17% | 0.00 cr | 45.59 | 77.8% | ₹0 cr |
| 04 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | −1.25 | −2.65% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 47.05 | 47.25 | 46.25 | 47.25 | +0.60 | +1.29% | 0.00 cr | 46.94 | 61.1% | ₹0 cr |
| 31 Jul '26 | 48.10 | 50.00 | 46.65 | 46.65 | −1.45 | −3.01% | 0.00 cr | 48.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 48.90 | 49.00 | 48.10 | 48.10 | −0.80 | −1.64% | 0.00 cr | 48.67 | 100.0% | ₹0 cr |
| 28 Jul '26 | 48.90 | 48.90 | 48.90 | 48.90 | +1.40 | +2.95% | 0.00 cr | 48.90 | 100.0% | ₹0 cr |
| 27 Jul '26 | 46.50 | 47.50 | 46.30 | 47.50 | +0.20 | +0.42% | 0.00 cr | 47.06 | 100.0% | ₹0 cr |
| 23 Jul '26 | 48.00 | 48.00 | 47.30 | 47.30 | −2.45 | −4.92% | 0.00 cr | 47.53 | 100.0% | ₹0 cr |
| 22 Jul '26 | 49.75 | 49.75 | 49.75 | 49.75 | −0.45 | −0.90% | 0.00 cr | 49.75 | 100.0% | ₹0 cr |
| 21 Jul '26 | 50.20 | 50.20 | 50.20 | 50.20 | +0.95 | +1.93% | 0.00 cr | 50.20 | 100.0% | ₹0 cr |
| 20 Jul '26 | 48.40 | 49.25 | 47.60 | 49.25 | +0.80 | +1.65% | 0.00 cr | 48.41 | 100.0% | ₹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.
