End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 38.90 | 40.90 | 38.90 | 40.89 | +1.93 | +4.95% | 0.01 cr | 40.54 | ₹0 cr |
| 03 Sep '26 | 38.89 | 40.70 | 38.51 | 38.96 | +0.19 | +0.49% | 0.00 cr | 39.54 | ₹0 cr |
| 02 Sep '26 | 39.20 | 39.50 | 38.50 | 38.77 | −0.67 | −1.70% | 0.00 cr | 38.70 | ₹0 cr |
| 01 Sep '26 | 40.25 | 41.50 | 39.25 | 39.44 | −0.63 | −1.57% | 0.00 cr | 40.56 | ₹0 cr |
| 31 Aug '26 | 38.51 | 40.25 | 38.16 | 40.07 | +0.77 | +1.96% | 0.00 cr | 38.93 | ₹0 cr |
| 28 Aug '26 | 38.51 | 40.39 | 38.51 | 39.30 | +0.60 | +1.55% | 0.00 cr | 39.63 | ₹0 cr |
| 27 Aug '26 | 38.80 | 39.45 | 38.50 | 38.70 | −0.07 | −0.18% | 0.00 cr | 38.67 | ₹0 cr |
| 26 Aug '26 | 38.50 | 39.00 | 38.04 | 38.77 | +0.75 | +1.97% | 0.00 cr | 38.42 | ₹0 cr |
| 25 Aug '26 | 38.30 | 38.99 | 38.01 | 38.02 | −0.42 | −1.09% | 0.00 cr | 38.24 | ₹0 cr |
| 24 Aug '26 | 37.11 | 38.95 | 37.11 | 38.44 | +0.30 | +0.79% | 0.01 cr | 37.99 | ₹0 cr |
| 21 Aug '26 | 38.11 | 38.85 | 38.11 | 38.14 | −0.04 | −0.10% | 0.00 cr | 38.14 | ₹0 cr |
| 20 Aug '26 | 38.95 | 38.95 | 38.06 | 38.18 | +0.09 | +0.24% | 0.00 cr | 38.29 | ₹0 cr |
| 19 Aug '26 | 38.95 | 39.45 | 38.00 | 38.09 | +0.04 | +0.11% | 0.00 cr | 38.10 | ₹0 cr |
| 18 Aug '26 | 38.50 | 39.00 | 37.72 | 38.05 | −0.01 | −0.03% | 0.00 cr | 38.45 | ₹0 cr |
| 17 Aug '26 | 36.31 | 38.80 | 36.31 | 38.06 | −0.03 | −0.08% | 0.00 cr | 37.48 | ₹0 cr |
| 14 Aug '26 | 38.10 | 38.49 | 38.01 | 38.09 | −0.26 | −0.68% | 0.00 cr | 38.11 | ₹0 cr |
| 13 Aug '26 | 38.30 | 38.98 | 38.30 | 38.35 | +0.05 | +0.13% | 0.00 cr | 38.41 | ₹0 cr |
| 12 Aug '26 | 38.01 | 38.50 | 38.01 | 38.30 | +0.20 | +0.52% | 0.00 cr | 38.24 | ₹0 cr |
| 11 Aug '26 | 38.38 | 38.49 | 38.03 | 38.10 | −0.24 | −0.63% | 0.00 cr | 38.09 | ₹0 cr |
| 10 Aug '26 | 38.49 | 38.58 | 38.15 | 38.34 | −0.20 | −0.52% | 0.00 cr | 38.32 | ₹0 cr |
| 07 Aug '26 | 40.00 | 40.44 | 38.42 | 38.54 | −1.90 | −4.70% | 0.01 cr | 38.72 | ₹0 cr |
| 06 Aug '26 | 38.03 | 40.92 | 37.70 | 40.44 | +1.46 | +3.75% | 0.01 cr | 40.15 | ₹1 cr |
| 05 Aug '26 | 39.39 | 39.60 | 38.00 | 38.98 | +0.86 | +2.26% | 0.00 cr | 38.54 | ₹0 cr |
| 04 Aug '26 | 38.00 | 39.50 | 38.00 | 38.12 | +0.09 | +0.24% | 0.00 cr | 38.33 | ₹0 cr |
| 03 Aug '26 | 39.75 | 39.75 | 37.53 | 38.03 | +0.03 | +0.08% | 0.00 cr | 38.42 | ₹0 cr |
| 31 Jul '26 | 38.53 | 38.80 | 38.00 | 38.00 | −0.03 | −0.08% | 0.01 cr | 38.01 | ₹0 cr |
| 30 Jul '26 | 38.28 | 38.98 | 38.00 | 38.03 | −0.06 | −0.16% | 0.00 cr | 38.07 | ₹0 cr |
| 29 Jul '26 | 36.52 | 39.49 | 36.52 | 38.09 | +0.09 | +0.24% | 0.00 cr | 38.78 | ₹0 cr |
| 28 Jul '26 | 38.15 | 39.40 | 38.00 | 38.00 | −0.13 | −0.34% | 0.00 cr | 38.25 | ₹0 cr |
| 27 Jul '26 | 38.99 | 38.99 | 37.25 | 38.13 | +0.52 | +1.38% | 0.00 cr | 37.97 | ₹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.
