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 | 37.70 | 37.70 | 36.12 | 36.27 | +0.06 | +0.17% | 0.00 cr | 36.51 | 58.0% | ₹0 cr |
| 03 Sep '26 | 36.96 | 37.10 | 36.10 | 36.21 | −0.75 | −2.03% | 0.00 cr | 36.48 | 72.6% | ₹0 cr |
| 02 Sep '26 | 37.80 | 38.80 | 36.00 | 36.96 | −1.33 | −3.47% | 0.01 cr | 36.61 | 54.1% | ₹0 cr |
| 01 Sep '26 | 38.10 | 39.50 | 37.60 | 38.29 | +0.45 | +1.19% | 0.00 cr | 38.37 | 53.9% | ₹0 cr |
| 31 Aug '26 | 38.78 | 38.81 | 37.55 | 37.84 | −0.94 | −2.42% | 0.00 cr | 38.03 | 73.3% | ₹0 cr |
| 28 Aug '26 | 39.90 | 40.00 | 38.67 | 38.78 | −0.22 | −0.56% | 0.00 cr | 39.16 | 64.0% | ₹0 cr |
| 27 Aug '26 | 39.72 | 39.90 | 38.50 | 39.00 | −0.44 | −1.12% | 0.00 cr | 38.92 | 68.7% | ₹0 cr |
| 26 Aug '26 | 41.00 | 41.00 | 38.70 | 39.44 | −0.06 | −0.15% | 0.00 cr | 39.08 | 73.6% | ₹0 cr |
| 25 Aug '26 | 40.50 | 40.89 | 38.60 | 39.50 | −0.17 | −0.43% | 0.00 cr | 39.47 | 59.9% | ₹0 cr |
| 24 Aug '26 | 41.39 | 41.39 | 39.51 | 39.67 | −1.12 | −2.75% | 0.00 cr | 39.90 | 83.3% | ₹0 cr |
| 21 Aug '26 | 39.30 | 41.50 | 39.25 | 40.79 | +1.51 | +3.84% | 0.00 cr | 40.71 | 44.0% | ₹0 cr |
| 20 Aug '26 | 43.50 | 43.50 | 38.55 | 39.28 | −0.25 | −0.63% | 0.00 cr | 40.81 | 57.7% | ₹0 cr |
| 19 Aug '26 | 40.50 | 41.99 | 39.01 | 39.53 | −1.48 | −3.61% | 0.00 cr | 40.37 | 61.7% | ₹0 cr |
| 18 Aug '26 | 42.22 | 42.22 | 40.92 | 41.01 | +0.30 | +0.74% | 0.00 cr | 41.19 | 79.3% | ₹0 cr |
| 17 Aug '26 | 39.20 | 42.90 | 39.20 | 40.71 | −0.90 | −2.16% | 0.00 cr | 40.58 | 56.5% | ₹0 cr |
| 14 Aug '26 | 43.17 | 43.17 | 40.56 | 41.61 | −0.51 | −1.21% | 0.00 cr | 41.77 | 55.4% | ₹0 cr |
| 13 Aug '26 | 44.18 | 44.18 | 41.50 | 42.12 | −0.39 | −0.92% | 0.00 cr | 42.36 | 74.0% | ₹0 cr |
| 12 Aug '26 | 46.80 | 46.80 | 41.50 | 42.51 | −1.92 | −4.32% | 0.01 cr | 43.43 | 39.7% | ₹0 cr |
| 11 Aug '26 | 43.54 | 44.70 | 43.00 | 44.43 | +0.90 | +2.07% | 0.00 cr | 43.96 | 73.4% | ₹0 cr |
| 10 Aug '26 | 45.40 | 45.40 | 42.43 | 43.53 | −1.97 | −4.33% | 0.01 cr | 43.93 | 76.4% | ₹0 cr |
| 07 Aug '26 | 45.25 | 46.46 | 45.25 | 45.50 | −0.32 | −0.70% | 0.00 cr | 45.70 | 38.5% | ₹0 cr |
| 06 Aug '26 | 46.54 | 46.57 | 45.50 | 45.82 | −0.09 | −0.20% | 0.00 cr | 45.94 | 68.8% | ₹0 cr |
| 05 Aug '26 | 46.83 | 46.83 | 45.20 | 45.91 | −0.92 | −1.96% | 0.00 cr | 45.71 | 57.6% | ₹0 cr |
| 04 Aug '26 | 46.03 | 46.96 | 45.52 | 46.83 | +0.84 | +1.83% | 0.00 cr | 46.44 | 32.9% | ₹0 cr |
| 03 Aug '26 | 45.50 | 47.25 | 45.21 | 45.99 | +0.27 | +0.59% | 0.00 cr | 46.47 | 38.1% | ₹0 cr |
| 31 Jul '26 | 45.11 | 46.60 | 45.01 | 45.72 | +0.42 | +0.93% | 0.01 cr | 45.92 | 66.8% | ₹0 cr |
| 30 Jul '26 | 44.51 | 49.21 | 44.51 | 45.30 | +0.46 | +1.03% | 0.02 cr | 46.83 | 38.0% | ₹1 cr |
| 29 Jul '26 | 44.05 | 45.10 | 43.50 | 44.84 | +1.12 | +2.56% | 0.00 cr | 44.67 | 77.6% | ₹0 cr |
| 28 Jul '26 | 44.61 | 44.70 | 43.10 | 43.72 | −0.86 | −1.93% | 0.00 cr | 43.95 | 73.4% | ₹0 cr |
| 27 Jul '26 | 45.00 | 45.50 | 44.42 | 44.58 | −0.69 | −1.52% | 0.00 cr | 44.80 | 56.4% | ₹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.
