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 | 39.66 | 40.19 | 39.27 | 39.33 | −0.33 | −0.83% | 0.00 cr | 39.70 | 74.9% | ₹0 cr |
| 03 Sep '26 | 39.40 | 39.80 | 38.11 | 39.66 | +1.03 | +2.67% | 0.00 cr | 39.35 | 80.0% | ₹0 cr |
| 02 Sep '26 | 39.98 | 39.98 | 38.00 | 38.63 | −0.99 | −2.50% | 0.00 cr | 38.44 | 69.5% | ₹0 cr |
| 01 Sep '26 | 40.01 | 40.27 | 38.50 | 39.62 | −0.33 | −0.83% | 0.00 cr | 39.79 | 84.2% | ₹0 cr |
| 31 Aug '26 | 40.69 | 40.70 | 39.72 | 39.95 | −0.29 | −0.72% | 0.00 cr | 40.28 | 85.5% | ₹0 cr |
| 28 Aug '26 | 40.09 | 40.28 | 39.82 | 40.24 | +0.62 | +1.56% | 0.00 cr | 40.03 | 98.2% | ₹0 cr |
| 27 Aug '26 | 40.15 | 40.50 | 39.50 | 39.62 | −0.48 | −1.20% | 0.00 cr | 39.92 | 80.2% | ₹0 cr |
| 26 Aug '26 | 40.72 | 40.72 | 39.51 | 40.10 | +0.11 | +0.28% | 0.00 cr | 40.22 | 68.5% | ₹0 cr |
| 25 Aug '26 | 40.99 | 40.99 | 39.05 | 39.99 | −0.75 | −1.84% | 0.00 cr | 39.95 | 81.1% | ₹0 cr |
| 24 Aug '26 | 39.43 | 41.85 | 39.43 | 40.74 | +1.31 | +3.32% | 0.00 cr | 40.92 | 61.3% | ₹0 cr |
| 21 Aug '26 | 39.70 | 40.00 | 38.65 | 39.43 | +0.01 | +0.03% | 0.00 cr | 39.47 | 79.0% | ₹0 cr |
| 20 Aug '26 | 40.94 | 41.00 | 38.50 | 39.42 | −1.52 | −3.71% | 0.00 cr | 39.56 | 93.5% | ₹0 cr |
| 19 Aug '26 | 40.74 | 41.50 | 40.52 | 40.94 | +0.51 | +1.26% | 0.00 cr | 41.01 | 80.1% | ₹0 cr |
| 18 Aug '26 | 41.49 | 41.85 | 40.00 | 40.43 | −0.62 | −1.51% | 0.01 cr | 40.77 | 67.4% | ₹0 cr |
| 17 Aug '26 | 41.74 | 41.90 | 40.70 | 41.05 | +0.55 | +1.36% | 0.00 cr | 41.44 | 82.5% | ₹0 cr |
| 14 Aug '26 | 41.00 | 41.88 | 40.10 | 40.50 | −0.57 | −1.39% | 0.00 cr | 40.84 | 84.8% | ₹0 cr |
| 13 Aug '26 | 41.00 | 42.42 | 39.00 | 41.07 | +0.59 | +1.46% | 0.01 cr | 40.68 | 61.7% | ₹1 cr |
| 12 Aug '26 | 37.90 | 41.00 | 37.37 | 40.48 | +3.43 | +9.26% | 0.01 cr | 39.26 | 76.2% | ₹0 cr |
| 11 Aug '26 | 37.90 | 37.97 | 37.00 | 37.05 | −0.01 | −0.03% | 0.00 cr | 37.36 | 90.6% | ₹0 cr |
| 10 Aug '26 | 36.00 | 37.90 | 36.00 | 37.06 | +0.42 | +1.15% | 0.00 cr | 36.65 | 57.3% | ₹0 cr |
| 07 Aug '26 | 38.79 | 38.79 | 36.00 | 36.64 | −0.47 | −1.27% | 0.00 cr | 37.06 | 72.8% | ₹0 cr |
| 06 Aug '26 | 39.45 | 39.45 | 36.75 | 37.11 | −1.05 | −2.75% | 0.00 cr | 37.80 | 98.2% | ₹0 cr |
| 05 Aug '26 | 39.99 | 39.99 | 37.90 | 38.16 | −0.52 | −1.34% | 0.00 cr | 38.45 | 57.7% | ₹0 cr |
| 04 Aug '26 | 39.21 | 39.73 | 38.10 | 38.68 | −0.53 | −1.35% | 0.00 cr | 38.84 | 74.3% | ₹0 cr |
| 03 Aug '26 | 37.95 | 40.00 | 37.20 | 39.21 | +1.77 | +4.73% | 0.01 cr | 38.96 | 83.2% | ₹0 cr |
| 31 Jul '26 | 37.95 | 37.97 | 37.12 | 37.44 | −0.28 | −0.74% | 0.00 cr | 37.39 | 72.9% | ₹0 cr |
| 30 Jul '26 | 37.92 | 37.92 | 37.12 | 37.72 | −0.20 | −0.53% | 0.00 cr | 37.56 | 78.9% | ₹0 cr |
| 29 Jul '26 | 37.96 | 37.97 | 37.00 | 37.92 | +0.69 | +1.85% | 0.00 cr | 37.53 | 73.1% | ₹0 cr |
| 28 Jul '26 | 37.63 | 37.80 | 37.01 | 37.23 | −0.40 | −1.06% | 0.00 cr | 37.38 | 70.6% | ₹0 cr |
| 27 Jul '26 | 37.97 | 38.00 | 37.20 | 37.63 | −0.29 | −0.76% | 0.00 cr | 37.76 | 96.4% | ₹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.
