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 | 43.05 | 43.05 | 43.00 | 43.05 | +2.05 | +5.00% | 0.00 cr | 43.03 | 100.0% | ₹0 cr |
| 03 Sep '26 | 41.05 | 41.85 | 41.00 | 41.00 | −0.05 | −0.12% | 0.00 cr | 41.23 | 100.0% | ₹0 cr |
| 02 Sep '26 | 43.00 | 43.00 | 41.05 | 41.05 | −1.95 | −4.53% | 0.00 cr | 41.66 | 100.0% | ₹0 cr |
| 01 Sep '26 | 43.00 | 43.00 | 43.00 | 43.00 | −0.45 | −1.04% | 0.00 cr | 43.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 43.00 | 45.00 | 42.75 | 43.45 | −1.55 | −3.44% | 0.00 cr | 43.44 | 100.0% | ₹0 cr |
| 28 Aug '26 | 45.10 | 45.10 | 45.00 | 45.00 | −1.50 | −3.23% | 0.00 cr | 45.05 | 100.0% | ₹0 cr |
| 27 Aug '26 | 44.00 | 46.50 | 44.00 | 46.50 | +1.50 | +3.33% | 0.00 cr | 44.83 | 100.0% | ₹0 cr |
| 26 Aug '26 | 43.00 | 47.00 | 43.00 | 45.00 | −0.25 | −0.55% | 0.00 cr | 45.02 | 100.0% | ₹0 cr |
| 25 Aug '26 | 45.25 | 45.25 | 45.25 | 45.25 | +0.00 | +0.00% | 0.00 cr | 45.25 | 100.0% | ₹0 cr |
| 24 Aug '26 | 45.30 | 46.15 | 45.25 | 45.25 | −2.35 | −4.94% | 0.00 cr | 45.40 | 100.0% | ₹0 cr |
| 20 Aug '26 | 50.75 | 51.00 | 47.60 | 47.60 | −2.40 | −4.80% | 0.00 cr | 49.78 | 100.0% | ₹0 cr |
| 19 Aug '26 | 50.75 | 50.75 | 48.55 | 50.00 | −0.75 | −1.48% | 0.00 cr | 50.14 | 100.0% | ₹0 cr |
| 18 Aug '26 | 50.75 | 50.75 | 50.70 | 50.75 | +0.00 | +0.00% | 0.00 cr | 50.74 | 100.0% | ₹0 cr |
| 14 Aug '26 | 48.35 | 50.75 | 48.35 | 50.75 | +2.40 | +4.96% | 0.00 cr | 50.61 | 100.0% | ₹0 cr |
| 12 Aug '26 | 46.05 | 48.35 | 46.05 | 48.35 | +2.30 | +4.99% | 0.00 cr | 48.14 | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.50 | 46.05 | 42.50 | 46.05 | +2.05 | +4.66% | 0.00 cr | 44.02 | 100.0% | ₹0 cr |
| 10 Aug '26 | 46.20 | 46.20 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 45.70 | 100.0% | ₹0 cr |
| 07 Aug '26 | 43.70 | 44.00 | 43.70 | 44.00 | −2.00 | −4.35% | 0.00 cr | 43.81 | 100.0% | ₹0 cr |
| 06 Aug '26 | 47.10 | 47.30 | 46.00 | 46.00 | −5.10 | −9.98% | 0.00 cr | 46.38 | 58.3% | ₹0 cr |
| 05 Aug '26 | 56.30 | 57.10 | 51.10 | 51.10 | −0.85 | −1.64% | 0.02 cr | 56.35 | 88.6% | ₹1 cr |
| 04 Aug '26 | 50.00 | 51.95 | 50.00 | 51.95 | +4.70 | +9.95% | 0.00 cr | 51.71 | 94.7% | ₹0 cr |
| 03 Aug '26 | 45.95 | 47.25 | 45.00 | 47.25 | +7.85 | +19.92% | 0.01 cr | 46.60 | 83.3% | ₹0 cr |
| 31 Jul '26 | 37.15 | 39.40 | 37.15 | 39.40 | +3.70 | +10.36% | 0.00 cr | 37.88 | 75.0% | ₹0 cr |
| 30 Jul '26 | 33.05 | 35.70 | 33.05 | 35.70 | +1.70 | +5.00% | 0.00 cr | 34.74 | 83.3% | ₹0 cr |
| 29 Jul '26 | 34.00 | 34.00 | 34.00 | 34.00 | −0.50 | −1.45% | 0.00 cr | 34.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 33.90 | 34.80 | 33.90 | 34.50 | +1.50 | +4.55% | 0.00 cr | 34.53 | 90.9% | ₹0 cr |
| 27 Jul '26 | 32.75 | 33.25 | 32.00 | 33.00 | +2.50 | +8.20% | 0.00 cr | 32.81 | 100.0% | ₹0 cr |
| 24 Jul '26 | 30.50 | 30.50 | 30.50 | 30.50 | −0.55 | −1.77% | 0.00 cr | 30.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 30.00 | 32.45 | 30.00 | 31.05 | +1.05 | +3.50% | 0.01 cr | 31.08 | 89.7% | ₹0 cr |
| 22 Jul '26 | 29.25 | 30.00 | 29.25 | 30.00 | +1.00 | +3.45% | 0.00 cr | 29.63 | 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.
