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 | 47.33 | 49.22 | 43.80 | 44.10 | −2.53 | −5.42% | 0.06 cr | 46.51 | 58.4% | ₹3 cr |
| 03 Sep '26 | 46.89 | 47.20 | 46.00 | 46.63 | −0.04 | −0.08% | 0.08 cr | 46.69 | 57.6% | ₹4 cr |
| 02 Sep '26 | 45.49 | 47.67 | 45.11 | 46.66 | +1.17 | +2.58% | 0.13 cr | 46.68 | 39.9% | ₹6 cr |
| 01 Sep '26 | 45.73 | 46.20 | 44.32 | 45.49 | +0.46 | +1.02% | 0.05 cr | 45.26 | 41.4% | ₹2 cr |
| 31 Aug '26 | 45.07 | 45.86 | 43.83 | 45.03 | +0.38 | +0.85% | 0.13 cr | 44.90 | 80.5% | ₹6 cr |
| 28 Aug '26 | 46.59 | 46.65 | 43.61 | 44.65 | −1.70 | −3.67% | 0.18 cr | 44.70 | 45.3% | ₹8 cr |
| 27 Aug '26 | 46.60 | 48.73 | 46.00 | 46.35 | −0.68 | −1.45% | 0.31 cr | 47.21 | 35.6% | ₹15 cr |
| 26 Aug '26 | 49.00 | 55.68 | 44.68 | 47.03 | −1.42 | −2.93% | 2.48 cr | 50.43 | 10.3% | ₹125 cr |
| 25 Aug '26 | 48.28 | 51.29 | 47.11 | 48.45 | +0.44 | +0.92% | 0.09 cr | 48.87 | 37.2% | ₹4 cr |
| 24 Aug '26 | 50.34 | 52.94 | 47.00 | 48.01 | −2.33 | −4.63% | 0.07 cr | 49.37 | 71.6% | ₹3 cr |
| 21 Aug '26 | 50.77 | 51.21 | 49.92 | 50.34 | −0.23 | −0.45% | 0.01 cr | 50.56 | 75.9% | ₹0 cr |
| 20 Aug '26 | 50.47 | 51.16 | 50.05 | 50.57 | +0.10 | +0.20% | 0.01 cr | 50.54 | 62.7% | ₹0 cr |
| 19 Aug '26 | 50.40 | 51.68 | 49.26 | 50.47 | −0.14 | −0.28% | 0.02 cr | 50.58 | 64.2% | ₹1 cr |
| 18 Aug '26 | 50.45 | 51.09 | 50.02 | 50.61 | −0.65 | −1.27% | 0.01 cr | 50.54 | 63.3% | ₹0 cr |
| 17 Aug '26 | 51.14 | 53.37 | 50.02 | 51.26 | −0.65 | −1.25% | 0.02 cr | 50.76 | 62.3% | ₹1 cr |
| 14 Aug '26 | 50.94 | 53.57 | 50.21 | 51.91 | +0.97 | +1.90% | 0.03 cr | 51.67 | 48.3% | ₹1 cr |
| 13 Aug '26 | 50.59 | 51.83 | 50.00 | 50.94 | +0.52 | +1.03% | 0.02 cr | 50.69 | 55.9% | ₹1 cr |
| 12 Aug '26 | 53.58 | 53.79 | 50.00 | 50.42 | −2.93 | −5.49% | 0.02 cr | 51.51 | 67.3% | ₹1 cr |
| 11 Aug '26 | 55.19 | 55.28 | 52.79 | 53.35 | −1.44 | −2.63% | 0.01 cr | 53.68 | 70.5% | ₹1 cr |
| 10 Aug '26 | 55.00 | 55.98 | 54.50 | 54.79 | +0.04 | +0.07% | 0.01 cr | 55.11 | 47.4% | ₹0 cr |
| 07 Aug '26 | 54.88 | 56.80 | 54.03 | 54.75 | +0.15 | +0.27% | 0.02 cr | 55.51 | 54.0% | ₹1 cr |
| 06 Aug '26 | 57.88 | 57.88 | 53.98 | 54.60 | −2.54 | −4.45% | 0.03 cr | 55.47 | 62.2% | ₹1 cr |
| 05 Aug '26 | 59.05 | 60.17 | 56.98 | 57.14 | −0.74 | −1.28% | 0.02 cr | 58.03 | 58.8% | ₹1 cr |
| 04 Aug '26 | 58.80 | 59.41 | 57.07 | 57.88 | −0.42 | −0.72% | 0.02 cr | 57.98 | 78.5% | ₹1 cr |
| 03 Aug '26 | 64.40 | 64.40 | 57.37 | 58.30 | +0.37 | +0.64% | 0.02 cr | 59.96 | 44.5% | ₹1 cr |
| 31 Jul '26 | 59.98 | 61.60 | 56.80 | 57.93 | +0.66 | +1.15% | 0.07 cr | 57.66 | 83.9% | ₹4 cr |
| 30 Jul '26 | 56.79 | 59.98 | 55.34 | 57.27 | +2.17 | +3.94% | 0.05 cr | 58.26 | 54.9% | ₹3 cr |
| 29 Jul '26 | 52.89 | 55.75 | 52.89 | 55.10 | +2.64 | +5.03% | 0.05 cr | 55.05 | 85.6% | ₹3 cr |
| 28 Jul '26 | 53.98 | 54.37 | 52.09 | 52.46 | −1.38 | −2.56% | 0.02 cr | 53.03 | 77.2% | ₹1 cr |
| 27 Jul '26 | 56.40 | 56.46 | 53.03 | 53.84 | −0.55 | −1.01% | 0.01 cr | 54.03 | 54.6% | ₹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.
