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 | 47.95 | 48.44 | 47.14 | 47.29 | −0.41 | −0.86% | 0.88 cr | 47.67 | 44.0% | ₹42 cr |
| 03 Sep '26 | 45.88 | 48.30 | 45.83 | 47.70 | +1.96 | +4.29% | 2.91 cr | 47.58 | 47.5% | ₹139 cr |
| 02 Sep '26 | 45.75 | 45.95 | 45.39 | 45.74 | −0.17 | −0.37% | 0.58 cr | 45.64 | 42.2% | ₹26 cr |
| 01 Sep '26 | 45.90 | 46.25 | 45.30 | 45.91 | +0.25 | +0.55% | 1.28 cr | 45.83 | 19.6% | ₹59 cr |
| 31 Aug '26 | 45.70 | 46.15 | 45.07 | 45.66 | +0.29 | +0.64% | 1.20 cr | 45.70 | 53.3% | ₹55 cr |
| 28 Aug '26 | 45.75 | 46.22 | 45.30 | 45.37 | −0.36 | −0.79% | 0.36 cr | 45.63 | 52.9% | ₹16 cr |
| 27 Aug '26 | 46.30 | 47.04 | 45.65 | 45.73 | −0.59 | −1.27% | 0.83 cr | 46.29 | 30.2% | ₹38 cr |
| 26 Aug '26 | 45.68 | 46.45 | 45.40 | 46.32 | +0.97 | +2.14% | 0.84 cr | 45.92 | 50.1% | ₹38 cr |
| 25 Aug '26 | 45.29 | 46.24 | 45.14 | 45.35 | +0.19 | +0.42% | 0.64 cr | 45.66 | 31.1% | ₹29 cr |
| 24 Aug '26 | 45.08 | 45.38 | 44.26 | 45.16 | +0.19 | +0.42% | 0.85 cr | 44.91 | 40.9% | ₹38 cr |
| 21 Aug '26 | 45.35 | 45.40 | 44.91 | 44.97 | −0.19 | −0.42% | 0.41 cr | 45.13 | 51.7% | ₹19 cr |
| 20 Aug '26 | 45.15 | 46.16 | 45.01 | 45.16 | +0.16 | +0.36% | 0.96 cr | 45.55 | 36.9% | ₹44 cr |
| 19 Aug '26 | 45.09 | 45.45 | 44.81 | 45.00 | −0.09 | −0.20% | 0.44 cr | 45.08 | 41.5% | ₹20 cr |
| 18 Aug '26 | 45.21 | 45.50 | 44.90 | 45.09 | −0.13 | −0.29% | 0.52 cr | 45.08 | 53.1% | ₹24 cr |
| 17 Aug '26 | 46.00 | 46.09 | 45.10 | 45.22 | −0.52 | −1.14% | 0.57 cr | 45.40 | 39.8% | ₹26 cr |
| 14 Aug '26 | 45.63 | 46.00 | 45.55 | 45.74 | +0.08 | +0.18% | 0.34 cr | 45.86 | 36.9% | ₹15 cr |
| 13 Aug '26 | 46.00 | 46.16 | 45.41 | 45.66 | −0.56 | −1.21% | 0.72 cr | 45.67 | 48.7% | ₹33 cr |
| 12 Aug '26 | 45.81 | 46.56 | 45.60 | 46.22 | +0.41 | +0.90% | 0.66 cr | 46.23 | 46.6% | ₹31 cr |
| 11 Aug '26 | 46.00 | 46.04 | 45.37 | 45.81 | −0.19 | −0.41% | 0.67 cr | 45.74 | 49.0% | ₹31 cr |
| 10 Aug '26 | 47.17 | 47.23 | 45.83 | 46.00 | −1.17 | −2.48% | 1.09 cr | 46.30 | 55.3% | ₹51 cr |
| 07 Aug '26 | 47.50 | 47.52 | 47.07 | 47.17 | −0.26 | −0.55% | 0.39 cr | 47.26 | 46.6% | ₹18 cr |
| 06 Aug '26 | 46.97 | 47.76 | 46.93 | 47.43 | +0.51 | +1.09% | 1.00 cr | 47.39 | 39.3% | ₹48 cr |
| 05 Aug '26 | 47.18 | 47.40 | 46.80 | 46.92 | +0.06 | +0.13% | 0.45 cr | 47.08 | 41.4% | ₹21 cr |
| 04 Aug '26 | 47.07 | 47.25 | 46.76 | 46.86 | −0.21 | −0.45% | 0.49 cr | 46.99 | 49.2% | ₹23 cr |
| 03 Aug '26 | 47.00 | 47.87 | 46.93 | 47.07 | +0.37 | +0.79% | 0.82 cr | 47.40 | 46.7% | ₹39 cr |
| 31 Jul '26 | 47.00 | 47.47 | 46.55 | 46.70 | −0.19 | −0.41% | 0.77 cr | 47.01 | 42.5% | ₹36 cr |
| 30 Jul '26 | 46.60 | 47.10 | 46.28 | 46.89 | +0.40 | +0.86% | 0.52 cr | 46.75 | 42.1% | ₹24 cr |
| 29 Jul '26 | 47.21 | 47.47 | 46.36 | 46.49 | −0.64 | −1.36% | 0.90 cr | 46.66 | 41.1% | ₹42 cr |
| 28 Jul '26 | 48.00 | 48.04 | 47.02 | 47.13 | −0.77 | −1.61% | 0.77 cr | 47.33 | 49.0% | ₹37 cr |
| 27 Jul '26 | 47.00 | 48.26 | 46.80 | 47.90 | +1.38 | +2.97% | 1.58 cr | 47.89 | 46.3% | ₹75 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.
