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 | 39.40 | 39.49 | 38.75 | 39.01 | +0.50 | +1.30% | 0.00 cr | 38.89 | 96.6% | ₹0 cr |
| 03 Sep '26 | 39.07 | 39.07 | 38.51 | 38.51 | −0.56 | −1.43% | 0.00 cr | 38.63 | 100.0% | ₹0 cr |
| 02 Sep '26 | 40.49 | 40.49 | 39.00 | 39.07 | −0.43 | −1.09% | 0.00 cr | 39.05 | 94.4% | ₹0 cr |
| 01 Sep '26 | 39.60 | 39.99 | 38.94 | 39.50 | +0.00 | +0.00% | 0.00 cr | 39.66 | 84.2% | ₹0 cr |
| 31 Aug '26 | 42.00 | 42.00 | 39.08 | 39.50 | +0.23 | +0.59% | 0.00 cr | 39.51 | 100.0% | ₹0 cr |
| 28 Aug '26 | 39.27 | 40.00 | 39.27 | 39.27 | +0.00 | +0.00% | 0.00 cr | 39.91 | 78.6% | ₹0 cr |
| 27 Aug '26 | 39.80 | 40.19 | 39.12 | 39.27 | −0.53 | −1.33% | 0.00 cr | 39.34 | 98.8% | ₹0 cr |
| 26 Aug '26 | 42.00 | 42.00 | 39.25 | 39.80 | +0.79 | +2.03% | 0.00 cr | 40.39 | 96.5% | ₹0 cr |
| 25 Aug '26 | 42.00 | 42.00 | 38.56 | 39.01 | −0.07 | −0.18% | 0.00 cr | 39.12 | 76.3% | ₹0 cr |
| 24 Aug '26 | 41.98 | 41.98 | 38.90 | 39.08 | +1.04 | +2.73% | 0.00 cr | 40.12 | 69.8% | ₹0 cr |
| 21 Aug '26 | 39.00 | 40.40 | 37.90 | 38.04 | −0.23 | −0.60% | 0.00 cr | 38.23 | 70.3% | ₹0 cr |
| 20 Aug '26 | 39.87 | 39.87 | 38.00 | 38.27 | −1.60 | −4.01% | 0.00 cr | 38.39 | 68.2% | ₹0 cr |
| 19 Aug '26 | 37.05 | 42.80 | 37.05 | 39.87 | +0.42 | +1.06% | 0.00 cr | 39.11 | 58.9% | ₹0 cr |
| 18 Aug '26 | 36.60 | 45.00 | 36.60 | 39.45 | −5.56 | −12.35% | 0.00 cr | 38.60 | 58.8% | ₹0 cr |
| 17 Aug '26 | 39.27 | 47.00 | 39.00 | 45.01 | +5.74 | +14.62% | 0.00 cr | 40.71 | 100.0% | ₹0 cr |
| 14 Aug '26 | 40.40 | 40.90 | 39.11 | 39.27 | −0.55 | −1.38% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 40.00 | 41.88 | 38.90 | 39.82 | −1.63 | −3.93% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 41.86 | 41.86 | 39.65 | 41.45 | +0.41 | +1.00% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 41.31 | 41.31 | 39.65 | 41.04 | −0.09 | −0.22% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 40.50 | 42.00 | 40.36 | 41.13 | +1.56 | +3.94% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 41.00 | 41.00 | 39.00 | 39.57 | −0.58 | −1.44% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 39.80 | 42.00 | 39.00 | 40.15 | +0.45 | +1.13% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 39.50 | 39.85 | 38.70 | 39.70 | +1.18 | +3.06% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 40.00 | 40.00 | 38.01 | 38.52 | −0.66 | −1.68% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 37.24 | 41.00 | 36.58 | 39.18 | +2.90 | +7.99% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 39.73 | 39.73 | 35.60 | 36.28 | −2.53 | −6.52% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 39.00 | 39.00 | 37.70 | 38.81 | +0.76 | +2.00% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 39.00 | 39.00 | 37.35 | 38.05 | −0.81 | −2.08% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 39.85 | 39.85 | 38.16 | 38.86 | −0.24 | −0.61% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 39.10 | 39.10 | 37.52 | 39.10 | +0.59 | +1.53% | 0.00 cr | — | — | ₹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.
