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 | 40.10 | 40.10 | 40.05 | 40.05 | −1.00 | −2.44% | 0.00 cr | 40.08 | 100.0% | ₹0 cr |
| 03 Sep '26 | 42.40 | 42.40 | 41.05 | 41.05 | −2.80 | −6.39% | 0.00 cr | 41.39 | 93.8% | ₹0 cr |
| 02 Sep '26 | 45.50 | 48.00 | 43.50 | 43.85 | −1.25 | −2.77% | 0.00 cr | 45.32 | 83.3% | ₹0 cr |
| 01 Sep '26 | 44.00 | 47.25 | 43.95 | 45.10 | −2.80 | −5.85% | 0.00 cr | 45.10 | 46.1% | ₹0 cr |
| 31 Aug '26 | 52.75 | 52.75 | 47.50 | 47.90 | −4.85 | −9.19% | 0.01 cr | 49.62 | 97.3% | ₹0 cr |
| 28 Aug '26 | 49.90 | 53.95 | 48.10 | 52.75 | +5.65 | +12.00% | 0.01 cr | 51.01 | 76.7% | ₹1 cr |
| 27 Aug '26 | 43.20 | 48.80 | 40.50 | 47.10 | +4.20 | +9.79% | 0.02 cr | 45.00 | 74.8% | ₹1 cr |
| 26 Aug '26 | 37.60 | 43.20 | 37.10 | 42.90 | +6.90 | +19.17% | 0.01 cr | 42.04 | 90.7% | ₹1 cr |
| 25 Aug '26 | 35.00 | 37.90 | 34.00 | 36.00 | +1.00 | +2.86% | 0.00 cr | 35.86 | 66.7% | ₹0 cr |
| 24 Aug '26 | 31.20 | 35.50 | 31.15 | 35.00 | −0.05 | −0.14% | 0.00 cr | 33.76 | 61.5% | ₹0 cr |
| 21 Aug '26 | 35.05 | 35.05 | 35.05 | 35.05 | +0.00 | +0.00% | 0.00 cr | 35.05 | 100.0% | ₹0 cr |
| 20 Aug '26 | 35.00 | 35.05 | 35.00 | 35.05 | −1.30 | −3.58% | 0.00 cr | 35.01 | 100.0% | ₹0 cr |
| 19 Aug '26 | 35.85 | 36.90 | 35.80 | 36.35 | +0.70 | +1.96% | 0.00 cr | 36.09 | 100.0% | ₹0 cr |
| 18 Aug '26 | 35.65 | 35.65 | 35.65 | 35.65 | +0.85 | +2.44% | 0.00 cr | 35.65 | 100.0% | ₹0 cr |
| 17 Aug '26 | 33.05 | 34.80 | 33.05 | 34.80 | +1.65 | +4.98% | 0.00 cr | 34.04 | 71.4% | ₹0 cr |
| 14 Aug '26 | 34.90 | 34.90 | 33.10 | 33.15 | −0.10 | −0.30% | 0.00 cr | 33.57 | 94.1% | ₹0 cr |
| 13 Aug '26 | 33.60 | 34.00 | 33.00 | 33.25 | −0.75 | −2.21% | 0.00 cr | 33.27 | 100.0% | ₹0 cr |
| 12 Aug '26 | 32.75 | 34.00 | 32.75 | 34.00 | +0.00 | +0.00% | 0.00 cr | 33.38 | 100.0% | ₹0 cr |
| 10 Aug '26 | 34.00 | 34.00 | 33.75 | 34.00 | −0.80 | −2.30% | 0.00 cr | 33.94 | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.25 | 34.80 | 34.25 | 34.80 | +0.60 | +1.75% | 0.00 cr | 34.58 | 100.0% | ₹0 cr |
| 05 Aug '26 | 33.50 | 34.20 | 33.50 | 34.20 | +0.55 | +1.63% | 0.00 cr | 33.97 | 100.0% | ₹0 cr |
| 04 Aug '26 | 32.05 | 33.65 | 31.60 | 33.65 | +1.60 | +4.99% | 0.00 cr | 33.30 | 95.2% | ₹0 cr |
| 03 Aug '26 | 32.10 | 32.20 | 32.00 | 32.05 | −0.95 | −2.88% | 0.00 cr | 32.08 | 100.0% | ₹0 cr |
| 31 Jul '26 | 32.95 | 33.00 | 32.95 | 33.00 | +0.00 | +0.00% | 0.00 cr | 32.98 | 100.0% | ₹0 cr |
| 30 Jul '26 | 30.30 | 33.35 | 30.30 | 33.00 | +1.20 | +3.77% | 0.00 cr | 32.86 | 95.2% | ₹0 cr |
| 29 Jul '26 | 30.10 | 31.80 | 30.10 | 31.80 | +1.30 | +4.26% | 0.00 cr | 30.99 | 85.7% | ₹0 cr |
| 28 Jul '26 | 30.10 | 32.50 | 30.00 | 30.50 | −0.50 | −1.61% | 0.00 cr | 31.47 | 100.0% | ₹0 cr |
| 27 Jul '26 | 32.00 | 33.15 | 30.50 | 31.00 | −0.60 | −1.90% | 0.00 cr | 32.28 | 76.9% | ₹0 cr |
| 24 Jul '26 | 31.60 | 31.60 | 31.45 | 31.60 | +1.50 | +4.98% | 0.00 cr | 31.54 | 92.3% | ₹0 cr |
| 23 Jul '26 | 30.10 | 30.10 | 30.10 | 30.10 | +1.40 | +4.88% | 0.01 cr | 30.10 | 97.9% | ₹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.
