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 | 51.50 | 54.95 | 51.25 | 54.70 | +3.70 | +7.25% | 0.01 cr | 53.09 | 100.0% | ₹0 cr |
| 03 Sep '26 | 49.80 | 51.35 | 49.50 | 51.00 | +1.60 | +3.24% | 0.01 cr | 50.53 | 100.0% | ₹0 cr |
| 02 Sep '26 | 48.40 | 49.45 | 48.40 | 49.40 | +1.00 | +2.07% | 0.00 cr | 49.04 | 92.9% | ₹0 cr |
| 01 Sep '26 | 48.10 | 49.35 | 48.00 | 48.40 | +0.35 | +0.73% | 0.00 cr | 48.26 | 100.0% | ₹0 cr |
| 31 Aug '26 | 47.15 | 48.05 | 47.15 | 48.05 | +0.90 | +1.91% | 0.01 cr | 47.93 | 100.0% | ₹0 cr |
| 28 Aug '26 | 47.00 | 47.45 | 46.00 | 47.15 | +1.70 | +3.74% | 0.00 cr | 47.00 | 92.9% | ₹0 cr |
| 27 Aug '26 | 45.45 | 45.45 | 45.45 | 45.45 | +1.50 | +3.41% | 0.00 cr | 45.45 | 100.0% | ₹0 cr |
| 26 Aug '26 | 46.05 | 46.05 | 43.95 | 43.95 | −2.05 | −4.46% | 0.00 cr | 44.21 | 100.0% | ₹0 cr |
| 25 Aug '26 | 45.00 | 46.00 | 45.00 | 46.00 | +0.30 | +0.66% | 0.00 cr | 45.20 | 100.0% | ₹0 cr |
| 24 Aug '26 | 45.85 | 46.40 | 44.00 | 45.70 | +0.70 | +1.56% | 0.01 cr | 45.86 | 97.2% | ₹0 cr |
| 21 Aug '26 | 42.60 | 45.00 | 42.60 | 45.00 | +1.00 | +2.27% | 0.00 cr | 44.88 | 100.0% | ₹0 cr |
| 20 Aug '26 | 45.80 | 45.95 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 45.36 | 85.7% | ₹0 cr |
| 19 Aug '26 | 43.90 | 44.75 | 43.90 | 44.00 | +2.00 | +4.76% | 0.00 cr | 44.04 | 90.9% | ₹0 cr |
| 18 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | +0.00 | +0.00% | 0.00 cr | 42.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 43.00 | 43.00 | 42.00 | 42.00 | −1.00 | −2.33% | 0.00 cr | 42.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 40.00 | 43.00 | 40.00 | 43.00 | −1.40 | −3.15% | 0.00 cr | 41.85 | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.50 | 45.95 | 42.05 | 44.40 | +3.40 | +8.29% | 0.01 cr | 44.54 | 80.8% | ₹0 cr |
| 12 Aug '26 | 43.20 | 43.95 | 41.00 | 41.00 | −1.95 | −4.54% | 0.00 cr | 42.70 | 91.7% | ₹0 cr |
| 11 Aug '26 | 41.00 | 42.95 | 40.50 | 42.95 | +2.85 | +7.11% | 0.01 cr | 42.06 | 97.7% | ₹0 cr |
| 10 Aug '26 | 38.55 | 41.45 | 38.55 | 40.10 | +0.40 | +1.01% | 0.00 cr | 40.32 | 86.7% | ₹0 cr |
| 07 Aug '26 | 38.00 | 39.95 | 38.00 | 39.70 | +1.95 | +5.17% | 0.01 cr | 38.99 | 94.6% | ₹0 cr |
| 06 Aug '26 | 38.00 | 39.45 | 37.70 | 37.75 | +0.00 | +0.00% | 0.01 cr | 38.74 | 95.1% | ₹0 cr |
| 05 Aug '26 | 35.80 | 38.00 | 35.35 | 37.75 | +0.75 | +2.03% | 0.01 cr | 37.09 | 91.9% | ₹0 cr |
| 04 Aug '26 | 35.35 | 37.00 | 35.35 | 37.00 | +0.00 | +0.00% | 0.00 cr | 36.88 | 92.9% | ₹0 cr |
| 03 Aug '26 | 37.45 | 38.00 | 36.15 | 37.00 | +1.00 | +2.78% | 0.00 cr | 37.48 | 95.7% | ₹0 cr |
| 31 Jul '26 | 34.40 | 36.00 | 34.40 | 36.00 | +0.00 | +0.00% | 0.00 cr | 35.45 | 66.7% | ₹0 cr |
| 30 Jul '26 | 35.10 | 37.00 | 35.10 | 36.00 | +2.35 | +6.98% | 0.00 cr | 36.26 | 94.4% | ₹0 cr |
| 29 Jul '26 | 35.10 | 35.10 | 33.65 | 33.65 | −1.45 | −4.13% | 0.00 cr | 34.38 | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.10 | 35.10 | 35.10 | 35.10 | +0.00 | +0.00% | 0.00 cr | 35.10 | 100.0% | ₹0 cr |
| 24 Jul '26 | 35.00 | 35.10 | 35.00 | 35.10 | +0.10 | +0.29% | 0.00 cr | 35.05 | 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.
