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 | 45.90 | 46.45 | 45.31 | 46.23 | +0.74 | +1.63% | 0.00 cr | 46.05 | 78.0% | ₹0 cr |
| 03 Sep '26 | 45.41 | 46.35 | 45.25 | 45.49 | −0.18 | −0.39% | 0.00 cr | 45.68 | 85.1% | ₹0 cr |
| 02 Sep '26 | 45.06 | 46.49 | 45.06 | 45.67 | −0.26 | −0.57% | 0.00 cr | 45.75 | 74.4% | ₹0 cr |
| 01 Sep '26 | 45.60 | 46.30 | 45.21 | 45.93 | +0.33 | +0.72% | 0.00 cr | 45.82 | 76.7% | ₹0 cr |
| 31 Aug '26 | 46.90 | 47.24 | 45.24 | 45.60 | −0.64 | −1.38% | 0.00 cr | 45.73 | 73.2% | ₹0 cr |
| 28 Aug '26 | 47.01 | 47.50 | 46.05 | 46.24 | −0.71 | −1.51% | 0.00 cr | 46.55 | 77.2% | ₹0 cr |
| 27 Aug '26 | 47.89 | 48.00 | 46.55 | 46.95 | −0.39 | −0.82% | 0.00 cr | 47.42 | 72.0% | ₹0 cr |
| 26 Aug '26 | 46.89 | 47.90 | 46.50 | 47.34 | +0.66 | +1.41% | 0.00 cr | 47.16 | 76.1% | ₹0 cr |
| 25 Aug '26 | 47.90 | 48.00 | 46.10 | 46.68 | −0.43 | −0.91% | 0.01 cr | 47.11 | 64.5% | ₹0 cr |
| 24 Aug '26 | 44.90 | 48.00 | 44.03 | 47.11 | +2.82 | +6.37% | 0.01 cr | 46.77 | 76.1% | ₹1 cr |
| 21 Aug '26 | 44.08 | 44.90 | 43.85 | 44.29 | +0.21 | +0.48% | 0.00 cr | 44.20 | 73.0% | ₹0 cr |
| 20 Aug '26 | 44.38 | 44.95 | 43.80 | 44.08 | −0.30 | −0.68% | 0.00 cr | 44.29 | 57.9% | ₹0 cr |
| 19 Aug '26 | 44.90 | 44.99 | 44.00 | 44.38 | −0.73 | −1.62% | 0.00 cr | 44.50 | 58.9% | ₹0 cr |
| 18 Aug '26 | 45.73 | 45.99 | 44.26 | 45.11 | −0.51 | −1.12% | 0.00 cr | 45.22 | 76.9% | ₹0 cr |
| 17 Aug '26 | 45.99 | 46.29 | 45.17 | 45.62 | −0.41 | −0.89% | 0.00 cr | 45.74 | 62.0% | ₹0 cr |
| 14 Aug '26 | 46.04 | 47.00 | 45.50 | 46.03 | −0.41 | −0.88% | 0.01 cr | 46.12 | 72.2% | ₹0 cr |
| 13 Aug '26 | 44.90 | 49.00 | 44.02 | 46.44 | +3.67 | +8.58% | 0.04 cr | 46.88 | 50.6% | ₹2 cr |
| 12 Aug '26 | 44.90 | 44.90 | 42.60 | 42.77 | +0.07 | +0.16% | 0.00 cr | 43.50 | 67.6% | ₹0 cr |
| 11 Aug '26 | 43.90 | 44.00 | 42.51 | 42.70 | −0.82 | −1.88% | 0.00 cr | 43.15 | 75.5% | ₹0 cr |
| 10 Aug '26 | 44.00 | 44.00 | 43.00 | 43.52 | +0.01 | +0.02% | 0.00 cr | 43.40 | 65.5% | ₹0 cr |
| 07 Aug '26 | 43.27 | 44.40 | 42.10 | 43.51 | +0.68 | +1.59% | 0.00 cr | 43.59 | 68.8% | ₹0 cr |
| 06 Aug '26 | 42.70 | 43.00 | 42.50 | 42.83 | −0.12 | −0.28% | 0.00 cr | 42.83 | 81.4% | ₹0 cr |
| 05 Aug '26 | 43.44 | 43.44 | 42.60 | 42.95 | +0.13 | +0.30% | 0.00 cr | 43.14 | 91.9% | ₹0 cr |
| 04 Aug '26 | 43.45 | 43.80 | 42.26 | 42.82 | −0.17 | −0.40% | 0.00 cr | 42.80 | 81.6% | ₹0 cr |
| 03 Aug '26 | 43.09 | 43.85 | 42.76 | 42.99 | +0.11 | +0.26% | 0.00 cr | 43.13 | 78.6% | ₹0 cr |
| 31 Jul '26 | 42.50 | 43.28 | 42.20 | 42.88 | +0.33 | +0.78% | 0.00 cr | 42.87 | 76.2% | ₹0 cr |
| 30 Jul '26 | 43.90 | 43.90 | 42.10 | 42.55 | −0.68 | −1.57% | 0.00 cr | 42.52 | 74.6% | ₹0 cr |
| 29 Jul '26 | 43.19 | 43.87 | 42.25 | 43.23 | +0.04 | +0.09% | 0.00 cr | 43.12 | 82.5% | ₹0 cr |
| 28 Jul '26 | 43.40 | 44.00 | 42.05 | 43.19 | −0.28 | −0.64% | 0.00 cr | 42.75 | 71.1% | ₹0 cr |
| 27 Jul '26 | 45.48 | 45.48 | 42.95 | 43.47 | +0.43 | +1.00% | 0.00 cr | 43.90 | 57.4% | ₹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.
