End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 43.48 | 44.30 | 43.00 | 43.59 | +0.32 | +0.74% | 0.00 cr | 43.74 | ₹0 cr |
| 03 Sep '26 | 43.00 | 43.50 | 41.40 | 43.27 | +0.57 | +1.33% | 0.01 cr | 42.41 | ₹0 cr |
| 02 Sep '26 | 43.10 | 43.63 | 42.70 | 42.70 | −0.52 | −1.20% | 0.00 cr | 42.99 | ₹0 cr |
| 01 Sep '26 | 43.20 | 43.41 | 42.80 | 43.22 | −0.19 | −0.44% | 0.01 cr | 43.07 | ₹0 cr |
| 31 Aug '26 | 44.50 | 44.50 | 43.20 | 43.41 | −1.09 | −2.45% | 0.00 cr | 43.46 | ₹0 cr |
| 28 Aug '26 | 45.32 | 45.32 | 43.90 | 44.50 | −0.82 | −1.81% | 0.00 cr | 44.30 | ₹0 cr |
| 27 Aug '26 | 45.50 | 45.60 | 45.00 | 45.32 | +0.59 | +1.32% | 0.01 cr | 45.27 | ₹0 cr |
| 26 Aug '26 | 44.10 | 44.79 | 43.80 | 44.73 | +1.23 | +2.83% | 0.00 cr | 44.39 | ₹0 cr |
| 25 Aug '26 | 43.81 | 44.89 | 43.00 | 43.50 | −0.42 | −0.96% | 0.00 cr | 43.63 | ₹0 cr |
| 24 Aug '26 | 44.40 | 45.00 | 43.66 | 43.92 | −0.95 | −2.12% | 0.00 cr | 44.39 | ₹0 cr |
| 21 Aug '26 | 44.27 | 45.00 | 44.27 | 44.87 | +0.67 | +1.52% | 0.00 cr | 44.73 | ₹0 cr |
| 20 Aug '26 | 44.48 | 44.48 | 43.98 | 44.20 | +0.22 | +0.50% | 0.00 cr | 44.12 | ₹0 cr |
| 19 Aug '26 | 44.13 | 44.69 | 43.77 | 43.98 | −0.15 | −0.34% | 0.00 cr | 44.06 | ₹0 cr |
| 18 Aug '26 | 44.70 | 44.70 | 43.90 | 44.13 | −0.34 | −0.76% | 0.00 cr | 44.14 | ₹0 cr |
| 17 Aug '26 | 44.90 | 45.00 | 44.15 | 44.47 | −0.14 | −0.31% | 0.00 cr | 44.40 | ₹0 cr |
| 14 Aug '26 | 44.90 | 44.90 | 43.90 | 44.61 | +0.55 | +1.25% | 0.00 cr | 44.18 | ₹0 cr |
| 13 Aug '26 | 44.63 | 45.10 | 43.90 | 44.06 | −0.57 | −1.28% | 0.00 cr | 44.17 | ₹0 cr |
| 12 Aug '26 | 44.70 | 45.39 | 43.50 | 44.63 | +0.52 | +1.18% | 0.00 cr | 44.85 | ₹0 cr |
| 11 Aug '26 | 45.20 | 45.55 | 44.00 | 44.11 | −1.00 | −2.22% | 0.00 cr | 44.39 | ₹0 cr |
| 10 Aug '26 | 45.72 | 45.80 | 44.56 | 45.11 | +0.38 | +0.85% | 0.00 cr | 45.01 | ₹0 cr |
| 07 Aug '26 | 45.01 | 45.90 | 44.67 | 44.73 | −0.78 | −1.71% | 0.00 cr | 44.99 | ₹0 cr |
| 06 Aug '26 | 46.50 | 46.50 | 45.11 | 45.51 | −0.23 | −0.50% | 0.00 cr | 45.72 | ₹0 cr |
| 05 Aug '26 | 44.50 | 46.50 | 44.50 | 45.74 | +1.21 | +2.72% | 0.01 cr | 46.12 | ₹0 cr |
| 04 Aug '26 | 46.70 | 46.70 | 44.50 | 44.53 | −0.58 | −1.29% | 0.00 cr | 44.99 | ₹0 cr |
| 03 Aug '26 | 45.30 | 45.93 | 44.91 | 45.11 | +0.20 | +0.45% | 0.00 cr | 45.44 | ₹0 cr |
| 31 Jul '26 | 46.40 | 46.50 | 44.20 | 44.91 | −1.42 | −3.06% | 0.01 cr | 45.09 | ₹0 cr |
| 30 Jul '26 | 47.90 | 47.90 | 45.56 | 46.33 | −0.49 | −1.05% | 0.01 cr | 46.18 | ₹0 cr |
| 29 Jul '26 | 48.55 | 48.55 | 46.30 | 46.82 | +0.58 | +1.25% | 0.02 cr | 47.68 | ₹1 cr |
| 28 Jul '26 | 44.15 | 46.24 | 43.61 | 46.24 | +2.20 | +5.00% | 0.02 cr | 46.02 | ₹1 cr |
| 27 Jul '26 | 41.99 | 44.04 | 41.80 | 44.04 | +2.09 | +4.98% | 0.00 cr | 43.57 | ₹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.
