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 | 36.72 | 37.85 | 36.50 | 37.71 | +0.99 | +2.70% | 0.00 cr | 37.29 | 76.3% | ₹0 cr |
| 03 Sep '26 | 36.61 | 38.25 | 35.87 | 36.72 | −0.27 | −0.73% | 0.01 cr | 36.73 | 70.5% | ₹0 cr |
| 02 Sep '26 | 38.39 | 38.77 | 36.70 | 36.99 | −1.00 | −2.63% | 0.01 cr | 37.30 | 82.8% | ₹0 cr |
| 01 Sep '26 | 38.99 | 39.57 | 37.51 | 37.99 | −0.56 | −1.45% | 0.00 cr | 38.66 | 77.3% | ₹0 cr |
| 31 Aug '26 | 38.49 | 39.45 | 37.50 | 38.55 | +0.61 | +1.61% | 0.00 cr | 38.40 | 78.0% | ₹0 cr |
| 28 Aug '26 | 38.61 | 39.20 | 37.60 | 37.94 | −1.04 | −2.67% | 0.01 cr | 38.20 | 83.8% | ₹0 cr |
| 27 Aug '26 | 40.02 | 40.50 | 38.10 | 38.98 | −1.04 | −2.60% | 0.01 cr | 39.19 | 84.2% | ₹0 cr |
| 26 Aug '26 | 39.99 | 40.50 | 39.54 | 40.02 | +0.23 | +0.58% | 0.00 cr | 40.10 | 83.1% | ₹0 cr |
| 25 Aug '26 | 40.50 | 40.79 | 39.66 | 39.79 | −0.34 | −0.85% | 0.00 cr | 40.02 | 82.9% | ₹0 cr |
| 24 Aug '26 | 40.11 | 40.80 | 39.80 | 40.13 | +0.21 | +0.53% | 0.00 cr | 40.16 | 88.3% | ₹0 cr |
| 21 Aug '26 | 39.45 | 40.25 | 39.45 | 39.92 | +0.57 | +1.45% | 0.01 cr | 40.10 | 89.7% | ₹0 cr |
| 20 Aug '26 | 38.65 | 41.00 | 38.00 | 39.35 | +0.51 | +1.31% | 0.00 cr | 39.59 | 78.4% | ₹0 cr |
| 19 Aug '26 | 39.88 | 39.88 | 38.75 | 38.84 | −0.75 | −1.89% | 0.00 cr | 39.00 | 92.0% | ₹0 cr |
| 18 Aug '26 | 39.05 | 39.70 | 39.00 | 39.59 | +0.47 | +1.20% | 0.00 cr | 39.47 | 78.5% | ₹0 cr |
| 17 Aug '26 | 39.65 | 39.97 | 39.00 | 39.12 | −0.44 | −1.11% | 0.00 cr | 39.42 | 34.5% | ₹0 cr |
| 14 Aug '26 | 39.30 | 40.00 | 39.26 | 39.56 | +0.06 | +0.15% | 0.00 cr | 39.55 | 50.9% | ₹0 cr |
| 13 Aug '26 | 40.18 | 40.18 | 39.40 | 39.50 | −0.32 | −0.80% | 0.00 cr | 39.69 | 59.1% | ₹0 cr |
| 12 Aug '26 | 40.12 | 40.50 | 39.55 | 39.82 | −0.26 | −0.65% | 0.00 cr | 40.10 | 52.3% | ₹0 cr |
| 11 Aug '26 | 40.30 | 40.49 | 40.03 | 40.08 | −0.21 | −0.52% | 0.00 cr | 40.24 | 88.4% | ₹0 cr |
| 10 Aug '26 | 40.90 | 41.07 | 39.54 | 40.29 | +0.50 | +1.26% | 0.01 cr | 40.50 | 63.4% | ₹0 cr |
| 07 Aug '26 | 39.84 | 40.26 | 39.40 | 39.79 | +0.07 | +0.18% | 0.00 cr | 39.71 | 52.2% | ₹0 cr |
| 06 Aug '26 | 40.96 | 40.96 | 39.00 | 39.72 | −0.61 | −1.51% | 0.00 cr | 40.00 | 69.5% | ₹0 cr |
| 05 Aug '26 | 40.89 | 40.89 | 40.10 | 40.33 | −0.06 | −0.15% | 0.00 cr | 40.36 | 58.2% | ₹0 cr |
| 04 Aug '26 | 41.08 | 41.08 | 40.11 | 40.39 | +0.17 | +0.42% | 0.00 cr | 40.46 | 80.3% | ₹0 cr |
| 03 Aug '26 | 41.00 | 41.00 | 40.10 | 40.22 | −0.33 | −0.81% | 0.00 cr | 40.37 | 79.9% | ₹0 cr |
| 31 Jul '26 | 40.39 | 41.00 | 39.55 | 40.55 | +1.02 | +2.58% | 0.00 cr | 40.41 | 64.7% | ₹0 cr |
| 30 Jul '26 | 40.41 | 40.90 | 39.20 | 39.53 | −1.27 | −3.11% | 0.00 cr | 39.89 | 72.8% | ₹0 cr |
| 29 Jul '26 | 39.65 | 41.50 | 39.65 | 40.80 | +0.73 | +1.82% | 0.00 cr | 40.33 | 65.7% | ₹0 cr |
| 28 Jul '26 | 40.87 | 40.87 | 39.80 | 40.07 | −0.80 | −1.96% | 0.00 cr | 40.25 | 82.5% | ₹0 cr |
| 27 Jul '26 | 40.29 | 41.30 | 40.00 | 40.87 | +0.59 | +1.46% | 0.00 cr | 40.55 | 74.5% | ₹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.
