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 | 48.75 | 49.39 | 48.00 | 48.78 | +0.45 | +0.93% | 0.01 cr | 48.69 | 33.3% | ₹0 cr |
| 03 Sep '26 | 47.11 | 48.99 | 47.11 | 48.33 | +0.70 | +1.47% | 0.01 cr | 48.03 | 39.5% | ₹0 cr |
| 02 Sep '26 | 47.70 | 48.00 | 46.55 | 47.63 | −0.06 | −0.13% | 0.00 cr | 47.42 | 38.0% | ₹0 cr |
| 01 Sep '26 | 47.88 | 48.79 | 47.10 | 47.69 | −0.19 | −0.40% | 0.00 cr | 47.86 | 39.0% | ₹0 cr |
| 31 Aug '26 | 48.00 | 48.41 | 47.50 | 47.88 | −0.34 | −0.71% | 0.01 cr | 47.85 | 36.9% | ₹0 cr |
| 28 Aug '26 | 49.49 | 49.49 | 47.55 | 48.22 | −0.37 | −0.76% | 0.00 cr | 48.04 | 68.6% | ₹0 cr |
| 27 Aug '26 | 47.72 | 49.99 | 47.72 | 48.59 | +0.87 | +1.82% | 0.01 cr | 48.67 | 50.7% | ₹0 cr |
| 26 Aug '26 | 48.89 | 48.89 | 47.60 | 47.72 | −0.15 | −0.31% | 0.00 cr | 47.83 | 75.2% | ₹0 cr |
| 25 Aug '26 | 48.01 | 48.56 | 47.60 | 47.87 | −0.66 | −1.36% | 0.00 cr | 47.94 | 62.0% | ₹0 cr |
| 24 Aug '26 | 47.51 | 48.93 | 47.51 | 48.53 | +0.56 | +1.17% | 0.00 cr | 48.23 | 78.3% | ₹0 cr |
| 21 Aug '26 | 48.20 | 48.39 | 47.20 | 47.97 | +0.15 | +0.31% | 0.00 cr | 47.94 | 61.4% | ₹0 cr |
| 20 Aug '26 | 48.67 | 48.67 | 47.30 | 47.82 | −0.13 | −0.27% | 0.00 cr | 47.99 | 63.0% | ₹0 cr |
| 19 Aug '26 | 48.00 | 48.10 | 47.22 | 47.95 | +0.99 | +2.11% | 0.00 cr | 47.75 | 60.5% | ₹0 cr |
| 18 Aug '26 | 47.12 | 47.44 | 46.01 | 46.96 | −0.16 | −0.34% | 0.01 cr | 46.61 | 70.5% | ₹0 cr |
| 17 Aug '26 | 47.21 | 48.15 | 47.00 | 47.12 | −0.77 | −1.61% | 0.01 cr | 47.26 | 67.0% | ₹0 cr |
| 14 Aug '26 | 48.00 | 48.70 | 47.50 | 47.89 | +0.02 | +0.04% | 0.01 cr | 48.15 | 64.7% | ₹0 cr |
| 13 Aug '26 | 48.00 | 48.99 | 47.02 | 47.87 | +0.15 | +0.31% | 0.01 cr | 47.95 | 60.9% | ₹0 cr |
| 12 Aug '26 | 50.05 | 50.25 | 47.21 | 47.72 | −1.84 | −3.71% | 0.02 cr | 48.37 | 71.1% | ₹1 cr |
| 11 Aug '26 | 48.65 | 50.50 | 48.65 | 49.56 | −0.56 | −1.12% | 0.01 cr | 49.80 | 60.8% | ₹1 cr |
| 10 Aug '26 | 50.00 | 50.90 | 47.82 | 50.12 | +0.63 | +1.27% | 0.04 cr | 49.69 | 63.5% | ₹2 cr |
| 07 Aug '26 | 49.65 | 50.49 | 48.00 | 49.49 | −0.40 | −0.80% | 0.04 cr | 49.81 | 68.3% | ₹2 cr |
| 06 Aug '26 | 59.95 | 59.99 | 47.02 | 49.89 | −8.88 | −15.11% | 0.17 cr | 49.74 | 64.9% | ₹8 cr |
| 05 Aug '26 | 60.00 | 60.00 | 58.05 | 58.77 | −0.11 | −0.19% | 0.01 cr | 59.20 | 48.8% | ₹1 cr |
| 04 Aug '26 | 59.25 | 59.75 | 58.50 | 58.88 | +0.04 | +0.07% | 0.01 cr | 58.93 | 56.6% | ₹0 cr |
| 03 Aug '26 | 55.55 | 59.25 | 55.02 | 58.84 | +3.72 | +6.75% | 0.02 cr | 57.82 | 66.8% | ₹1 cr |
| 31 Jul '26 | 55.00 | 55.50 | 53.91 | 55.12 | +0.53 | +0.97% | 0.01 cr | 54.68 | 55.6% | ₹0 cr |
| 30 Jul '26 | 54.02 | 55.00 | 53.96 | 54.59 | +0.57 | +1.06% | 0.00 cr | 54.33 | 58.2% | ₹0 cr |
| 29 Jul '26 | 54.19 | 54.50 | 53.30 | 54.02 | −0.17 | −0.31% | 0.01 cr | 53.70 | 74.3% | ₹0 cr |
| 28 Jul '26 | 54.60 | 55.48 | 53.30 | 54.19 | −0.41 | −0.75% | 0.01 cr | 54.14 | 49.3% | ₹0 cr |
| 27 Jul '26 | 54.26 | 56.50 | 54.26 | 54.60 | −0.39 | −0.71% | 0.01 cr | 54.63 | 72.3% | ₹1 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.
