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 | 38.00 | 38.45 | 37.65 | 37.74 | −0.27 | −0.71% | 0.14 cr | 37.96 | 41.7% | ₹5 cr |
| 03 Sep '26 | 38.25 | 38.25 | 37.82 | 38.01 | +0.01 | +0.03% | 0.10 cr | 37.99 | 42.2% | ₹4 cr |
| 02 Sep '26 | 38.74 | 38.74 | 37.81 | 38.00 | −0.92 | −2.36% | 0.18 cr | 38.04 | 40.0% | ₹7 cr |
| 01 Sep '26 | 39.00 | 39.40 | 38.21 | 38.92 | +0.34 | +0.88% | 0.23 cr | 38.78 | 33.9% | ₹9 cr |
| 31 Aug '26 | 39.00 | 39.10 | 37.82 | 38.58 | −0.26 | −0.67% | 0.31 cr | 38.26 | 30.6% | ₹12 cr |
| 28 Aug '26 | 36.46 | 40.50 | 36.44 | 38.84 | +2.38 | +6.53% | 5.10 cr | 39.39 | 7.6% | ₹201 cr |
| 27 Aug '26 | 37.50 | 37.68 | 36.30 | 36.46 | −0.95 | −2.54% | 0.15 cr | 36.82 | 53.4% | ₹5 cr |
| 26 Aug '26 | 37.65 | 38.00 | 37.28 | 37.41 | −0.14 | −0.37% | 0.11 cr | 37.56 | 43.8% | ₹4 cr |
| 25 Aug '26 | 37.79 | 38.12 | 37.40 | 37.55 | +0.18 | +0.48% | 0.14 cr | 37.76 | 37.3% | ₹5 cr |
| 24 Aug '26 | 37.96 | 38.36 | 37.25 | 37.37 | −0.41 | −1.09% | 0.10 cr | 37.76 | 40.9% | ₹4 cr |
| 21 Aug '26 | 37.41 | 38.27 | 37.41 | 37.78 | +0.33 | +0.88% | 0.13 cr | 37.87 | 35.0% | ₹5 cr |
| 20 Aug '26 | 37.67 | 37.96 | 37.40 | 37.45 | −0.22 | −0.58% | 0.09 cr | 37.64 | 50.0% | ₹3 cr |
| 19 Aug '26 | 37.82 | 37.92 | 37.44 | 37.67 | −0.18 | −0.48% | 0.13 cr | 37.67 | 37.4% | ₹5 cr |
| 18 Aug '26 | 38.00 | 38.35 | 37.60 | 37.85 | −0.30 | −0.79% | 0.09 cr | 37.98 | 52.0% | ₹3 cr |
| 17 Aug '26 | 38.59 | 38.99 | 38.05 | 38.15 | −0.44 | −1.14% | 0.09 cr | 38.19 | 45.7% | ₹3 cr |
| 14 Aug '26 | 38.78 | 38.88 | 38.44 | 38.59 | −0.15 | −0.39% | 0.09 cr | 38.63 | 40.3% | ₹3 cr |
| 13 Aug '26 | 38.10 | 40.32 | 38.01 | 38.74 | +0.57 | +1.49% | 0.68 cr | 39.56 | 18.0% | ₹27 cr |
| 12 Aug '26 | 38.75 | 38.81 | 38.00 | 38.17 | −0.64 | −1.65% | 0.11 cr | 38.35 | 57.0% | ₹4 cr |
| 11 Aug '26 | 39.05 | 39.15 | 38.70 | 38.81 | −0.21 | −0.54% | 0.07 cr | 38.90 | 57.0% | ₹3 cr |
| 10 Aug '26 | 39.22 | 39.38 | 39.00 | 39.02 | −0.35 | −0.89% | 0.08 cr | 39.14 | 50.6% | ₹3 cr |
| 07 Aug '26 | 39.51 | 39.80 | 39.20 | 39.37 | −0.20 | −0.51% | 0.08 cr | 39.50 | 52.1% | ₹3 cr |
| 06 Aug '26 | 40.00 | 40.05 | 39.52 | 39.57 | −0.28 | −0.70% | 0.09 cr | 39.72 | 49.0% | ₹4 cr |
| 05 Aug '26 | 39.93 | 40.20 | 39.79 | 39.85 | −0.03 | −0.08% | 0.09 cr | 39.97 | 45.0% | ₹4 cr |
| 04 Aug '26 | 40.45 | 40.45 | 39.82 | 39.88 | −0.33 | −0.82% | 0.07 cr | 39.97 | 42.7% | ₹3 cr |
| 03 Aug '26 | 40.75 | 40.87 | 40.11 | 40.21 | +0.26 | +0.65% | 0.13 cr | 40.36 | 45.8% | ₹5 cr |
| 31 Jul '26 | 40.38 | 41.20 | 39.51 | 39.95 | +0.38 | +0.96% | 0.34 cr | 40.33 | 33.6% | ₹14 cr |
| 30 Jul '26 | 40.60 | 40.60 | 39.30 | 39.57 | −0.18 | −0.45% | 0.24 cr | 39.90 | 35.5% | ₹10 cr |
| 29 Jul '26 | 38.34 | 40.40 | 38.34 | 39.75 | +0.77 | +1.98% | 0.17 cr | 39.38 | 36.1% | ₹7 cr |
| 28 Jul '26 | 38.53 | 41.16 | 38.53 | 38.98 | −0.50 | −1.27% | 0.33 cr | 39.49 | 17.4% | ₹13 cr |
| 27 Jul '26 | 40.50 | 40.50 | 39.39 | 39.48 | +0.10 | +0.25% | 0.14 cr | 39.74 | 37.3% | ₹5 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.
