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 | 38.45 | 39.00 | 38.45 | 39.00 | +0.25 | +0.65% | 0.00 cr | 38.83 | 100.0% | ₹0 cr |
| 03 Sep '26 | 35.00 | 38.75 | 35.00 | 38.75 | +3.75 | +10.71% | 0.00 cr | 36.21 | 66.7% | ₹0 cr |
| 02 Sep '26 | 35.00 | 35.00 | 35.00 | 35.00 | −1.50 | −4.11% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 40.70 | 40.70 | 36.50 | 36.50 | −3.10 | −7.83% | 0.00 cr | 37.95 | 83.3% | ₹0 cr |
| 28 Aug '26 | 40.60 | 40.60 | 39.60 | 39.60 | +1.60 | +4.21% | 0.00 cr | 39.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | −2.25 | −5.59% | 0.00 cr | 38.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 40.25 | 40.25 | 40.20 | 40.25 | +0.00 | +0.00% | 0.00 cr | 40.23 | 66.7% | ₹0 cr |
| 25 Aug '26 | 41.00 | 45.00 | 38.55 | 40.25 | −0.75 | −1.83% | 0.01 cr | 42.51 | 78.6% | ₹0 cr |
| 24 Aug '26 | 39.00 | 41.00 | 39.00 | 41.00 | +0.00 | +0.00% | 0.00 cr | 40.49 | 100.0% | ₹0 cr |
| 21 Aug '26 | 41.00 | 41.00 | 40.00 | 41.00 | −1.15 | −2.73% | 0.00 cr | 40.40 | 80.0% | ₹0 cr |
| 20 Aug '26 | 41.10 | 42.40 | 41.10 | 42.15 | +1.25 | +3.06% | 0.00 cr | 41.82 | 77.3% | ₹0 cr |
| 19 Aug '26 | 40.90 | 40.90 | 40.90 | 40.90 | +1.85 | +4.74% | 0.00 cr | 40.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 44.00 | 44.00 | 39.00 | 39.05 | −5.60 | −12.54% | 0.00 cr | 40.79 | 60.0% | ₹0 cr |
| 17 Aug '26 | 39.90 | 45.00 | 39.90 | 44.65 | +4.75 | +11.90% | 0.00 cr | 43.97 | 100.0% | ₹0 cr |
| 14 Aug '26 | 38.95 | 41.95 | 38.95 | 39.90 | +4.75 | +13.51% | 0.00 cr | 40.36 | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.00 | 37.00 | 35.15 | 35.15 | −2.85 | −7.50% | 0.00 cr | 36.08 | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.90 | +2.43% | 0.00 cr | 38.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 39.00 | 39.00 | 37.10 | 37.10 | −3.40 | −8.40% | 0.00 cr | 38.05 | 50.0% | ₹0 cr |
| 07 Aug '26 | 41.80 | 43.25 | 40.50 | 40.50 | +1.50 | +3.85% | 0.00 cr | 41.83 | 88.9% | ₹0 cr |
| 06 Aug '26 | 39.00 | 39.00 | 39.00 | 39.00 | −1.00 | −2.50% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.05 | 40.00 | 35.05 | 40.00 | +3.70 | +10.19% | 0.00 cr | 38.39 | 100.0% | ₹0 cr |
| 04 Aug '26 | 36.30 | 36.30 | 36.30 | 36.30 | −0.20 | −0.55% | 0.00 cr | 36.30 | 100.0% | ₹0 cr |
| 31 Jul '26 | 35.50 | 36.50 | 33.50 | 36.50 | +1.00 | +2.82% | 0.00 cr | 35.17 | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.50 | 35.50 | 35.50 | 35.50 | +0.50 | +1.43% | 0.00 cr | 35.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −0.60 | −1.69% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 06 Jul '26 | 35.60 | 35.60 | 35.60 | 35.60 | +1.60 | +4.71% | 0.00 cr | 35.60 | 100.0% | ₹0 cr |
| 30 Jun '26 | 34.00 | 34.00 | 34.00 | 34.00 | −1.05 | −3.00% | 0.00 cr | 34.00 | 100.0% | ₹0 cr |
| 24 Jun '26 | 32.55 | 35.05 | 32.55 | 35.05 | +2.50 | +7.68% | 0.00 cr | 33.80 | 100.0% | ₹0 cr |
| 23 Jun '26 | 32.55 | 32.55 | 32.55 | 32.55 | −1.35 | −3.98% | 0.00 cr | 32.55 | 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.
