End-of-day pricesas of 2026-08-27Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 27 Aug '26 | 38.55 | 39.50 | 38.55 | 39.50 | −0.50 | −1.25% | 0.00 cr | 38.87 | 66.7% | ₹0 cr |
| 26 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.05 | +0.13% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 39.95 | 40.00 | 39.95 | 39.95 | +0.75 | +1.91% | 0.00 cr | 39.98 | 100.0% | ₹0 cr |
| 24 Aug '26 | 38.25 | 39.20 | 38.25 | 39.20 | −0.40 | −1.01% | 0.00 cr | 38.73 | 50.0% | ₹0 cr |
| 21 Aug '26 | 37.30 | 39.60 | 37.30 | 39.60 | +0.35 | +0.89% | 0.00 cr | 38.54 | 50.0% | ₹0 cr |
| 20 Aug '26 | 38.95 | 39.40 | 38.95 | 39.25 | −1.70 | −4.15% | 0.00 cr | 39.19 | 100.0% | ₹0 cr |
| 17 Aug '26 | 41.00 | 41.00 | 40.90 | 40.95 | −0.05 | −0.12% | 0.00 cr | 40.97 | 100.0% | ₹0 cr |
| 13 Aug '26 | 40.00 | 41.00 | 40.00 | 41.00 | −1.00 | −2.38% | 0.00 cr | 40.33 | 66.7% | ₹0 cr |
| 06 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | +0.90 | +2.19% | 0.00 cr | 42.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 41.10 | 41.10 | 41.10 | 41.10 | +0.35 | +0.86% | 0.00 cr | 41.10 | 100.0% | ₹0 cr |
| 04 Aug '26 | 40.75 | 40.75 | 40.75 | 40.75 | +1.75 | +4.49% | 0.00 cr | 40.75 | 100.0% | ₹0 cr |
| 31 Jul '26 | 39.00 | 39.00 | 39.00 | 39.00 | −1.35 | −3.35% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 38.05 | 40.35 | 38.05 | 40.35 | +1.35 | +3.46% | 0.00 cr | 39.35 | 50.0% | ₹0 cr |
| 28 Jul '26 | 39.00 | 39.00 | 39.00 | 39.00 | −2.05 | −4.99% | 0.00 cr | 39.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 41.05 | 41.05 | 41.05 | 41.05 | +1.95 | +4.99% | 0.00 cr | 41.05 | 100.0% | ₹0 cr |
| 22 Jul '26 | 40.00 | 40.00 | 39.10 | 39.10 | −1.90 | −4.63% | 0.00 cr | 39.55 | 100.0% | ₹0 cr |
| 21 Jul '26 | 40.25 | 41.00 | 40.25 | 41.00 | +0.75 | +1.86% | 0.00 cr | 40.63 | 50.0% | ₹0 cr |
| 20 Jul '26 | 40.25 | 40.25 | 40.25 | 40.25 | −2.10 | −4.96% | 0.00 cr | 40.25 | 100.0% | ₹0 cr |
| 16 Jul '26 | 42.35 | 42.35 | 42.35 | 42.35 | −2.20 | −4.94% | 0.00 cr | 42.35 | 100.0% | ₹0 cr |
| 15 Jul '26 | 44.55 | 44.55 | 44.55 | 44.55 | +0.00 | +0.00% | 0.00 cr | 44.55 | 100.0% | ₹0 cr |
| 14 Jul '26 | 44.55 | 44.55 | 44.55 | 44.55 | +2.10 | +4.95% | 0.00 cr | 44.55 | 100.0% | ₹0 cr |
| 13 Jul '26 | 42.45 | 42.45 | 42.45 | 42.45 | +2.00 | +4.94% | 0.00 cr | 42.45 | 100.0% | ₹0 cr |
| 08 Jul '26 | 40.00 | 40.95 | 39.85 | 40.45 | −1.45 | −3.46% | 0.00 cr | 40.09 | 87.5% | ₹0 cr |
| 02 Jul '26 | 41.90 | 41.90 | 41.90 | 41.90 | +1.95 | +4.88% | 0.00 cr | 41.90 | 100.0% | ₹0 cr |
| 29 Jun '26 | 39.95 | 39.95 | 39.95 | 39.95 | −2.05 | −4.88% | 0.00 cr | 39.95 | 100.0% | ₹0 cr |
| 24 Jun '26 | 42.00 | 42.00 | 42.00 | 42.00 | +2.00 | +5.00% | 0.00 cr | 42.00 | 100.0% | ₹0 cr |
| 23 Jun '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.80 | −1.96% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 22 Jun '26 | 40.80 | 40.80 | 40.80 | 40.80 | −0.60 | −1.45% | 0.00 cr | 40.80 | 100.0% | ₹0 cr |
| 18 Jun '26 | 42.00 | 42.00 | 40.85 | 41.40 | −1.55 | −3.61% | 0.00 cr | 41.43 | 100.0% | ₹0 cr |
| 10 Jun '26 | 42.95 | 42.95 | 42.95 | 42.95 | — | — | 0.00 cr | 42.95 | 100.0% | ₹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.
