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 | 44.45 | 44.45 | 44.30 | 44.45 | +2.10 | +4.96% | 0.01 cr | 44.38 | 100.0% | ₹0 cr |
| 03 Sep '26 | 42.30 | 42.35 | 42.15 | 42.35 | +2.00 | +4.96% | 0.00 cr | 42.34 | 95.2% | ₹0 cr |
| 02 Sep '26 | 40.20 | 40.35 | 40.20 | 40.35 | +1.90 | +4.94% | 0.00 cr | 40.29 | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.30 | 38.45 | 38.30 | 38.45 | +1.80 | +4.91% | 0.01 cr | 38.45 | 100.0% | ₹0 cr |
| 31 Aug '26 | 36.65 | 36.65 | 35.00 | 36.65 | +1.70 | +4.86% | 0.00 cr | 36.25 | 96.7% | ₹0 cr |
| 28 Aug '26 | 33.30 | 34.95 | 33.30 | 34.95 | +0.00 | +0.00% | 0.00 cr | 33.85 | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.90 | 34.95 | 34.90 | 34.95 | +0.00 | +0.00% | 0.00 cr | 34.94 | 100.0% | ₹0 cr |
| 24 Aug '26 | 33.75 | 34.95 | 33.60 | 34.95 | −0.05 | −0.14% | 0.00 cr | 33.90 | 100.0% | ₹0 cr |
| 20 Aug '26 | 34.20 | 35.00 | 33.75 | 35.00 | +0.25 | +0.72% | 0.00 cr | 34.11 | 77.8% | ₹0 cr |
| 19 Aug '26 | 36.60 | 36.60 | 34.75 | 34.75 | −1.75 | −4.79% | 0.00 cr | 35.53 | 90.0% | ₹0 cr |
| 18 Aug '26 | 36.60 | 36.60 | 36.50 | 36.50 | +0.00 | +0.00% | 0.00 cr | 36.53 | 100.0% | ₹0 cr |
| 17 Aug '26 | 36.50 | 36.50 | 36.50 | 36.50 | +0.00 | +0.00% | 0.00 cr | 36.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.00 | 38.00 | 36.30 | 36.50 | −1.10 | −2.93% | 0.00 cr | 37.23 | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.55 | 38.00 | 37.55 | 37.60 | −1.85 | −4.69% | 0.00 cr | 37.69 | 100.0% | ₹0 cr |
| 12 Aug '26 | 39.45 | 39.45 | 39.45 | 39.45 | −2.00 | −4.83% | 0.00 cr | 39.45 | 100.0% | ₹0 cr |
| 07 Aug '26 | 39.90 | 41.45 | 39.90 | 41.45 | +1.55 | +3.88% | 0.00 cr | 40.68 | 100.0% | ₹0 cr |
| 06 Aug '26 | 39.95 | 41.95 | 39.90 | 39.90 | −2.10 | −5.00% | 0.00 cr | 40.19 | 100.0% | ₹0 cr |
| 05 Aug '26 | 40.00 | 42.00 | 38.00 | 42.00 | +2.00 | +5.00% | 0.00 cr | 39.04 | 94.1% | ₹0 cr |
| 04 Aug '26 | 41.95 | 41.95 | 40.00 | 40.00 | −1.95 | −4.65% | 0.00 cr | 40.49 | 100.0% | ₹0 cr |
| 03 Aug '26 | 40.00 | 42.50 | 38.70 | 41.95 | +1.25 | +3.07% | 0.00 cr | 40.12 | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.60 | 40.70 | 39.60 | 40.70 | +1.85 | +4.76% | 0.00 cr | 40.21 | 100.0% | ₹0 cr |
| 30 Jul '26 | 39.05 | 39.05 | 38.85 | 38.85 | −2.00 | −4.90% | 0.00 cr | 38.92 | 77.8% | ₹0 cr |
| 29 Jul '26 | 40.85 | 40.85 | 40.85 | 40.85 | +0.00 | +0.00% | 0.00 cr | 40.85 | 100.0% | ₹0 cr |
| 28 Jul '26 | 40.85 | 40.85 | 40.85 | 40.85 | −2.15 | −5.00% | 0.00 cr | 40.85 | 100.0% | ₹0 cr |
| 27 Jul '26 | 39.70 | 43.00 | 39.70 | 43.00 | +1.25 | +2.99% | 0.00 cr | 39.83 | 92.3% | ₹0 cr |
| 24 Jul '26 | 39.30 | 41.75 | 38.10 | 41.75 | +1.70 | +4.24% | 0.00 cr | 38.82 | 96.5% | ₹0 cr |
| 23 Jul '26 | 41.00 | 41.00 | 40.00 | 40.05 | −1.75 | −4.19% | 0.00 cr | 40.10 | 100.0% | ₹0 cr |
| 22 Jul '26 | 41.80 | 41.80 | 41.80 | 41.80 | −2.20 | −5.00% | 0.00 cr | 41.80 | 100.0% | ₹0 cr |
| 21 Jul '26 | 40.75 | 44.80 | 40.65 | 44.00 | +1.25 | +2.92% | 0.00 cr | 41.19 | 100.0% | ₹0 cr |
| 20 Jul '26 | 42.75 | 42.75 | 42.75 | 42.75 | −2.25 | −5.00% | 0.00 cr | 42.75 | 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.
