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 | 48.80 | 48.80 | 46.26 | 47.01 | +0.49 | +1.05% | 0.00 cr | 47.15 | 85.5% | ₹0 cr |
| 03 Sep '26 | 48.03 | 49.40 | 46.16 | 46.52 | −1.30 | −2.72% | 0.01 cr | 46.99 | 45.6% | ₹0 cr |
| 02 Sep '26 | 48.70 | 49.46 | 47.20 | 47.82 | −1.31 | −2.67% | 0.00 cr | 48.12 | 68.3% | ₹0 cr |
| 01 Sep '26 | 48.91 | 50.50 | 48.10 | 49.13 | +0.22 | +0.45% | 0.00 cr | 49.65 | 84.6% | ₹0 cr |
| 31 Aug '26 | 49.79 | 49.79 | 48.03 | 48.91 | −0.07 | −0.14% | 0.00 cr | 49.13 | 82.1% | ₹0 cr |
| 28 Aug '26 | 48.42 | 49.50 | 48.42 | 48.98 | +0.56 | +1.16% | 0.00 cr | 48.95 | 72.8% | ₹0 cr |
| 27 Aug '26 | 49.59 | 49.99 | 47.53 | 48.42 | +0.12 | +0.25% | 0.00 cr | 48.24 | 63.9% | ₹0 cr |
| 26 Aug '26 | 48.00 | 49.90 | 47.10 | 48.30 | +2.11 | +4.57% | 0.00 cr | 48.57 | 67.8% | ₹0 cr |
| 25 Aug '26 | 46.39 | 47.01 | 45.51 | 46.19 | +0.30 | +0.65% | 0.00 cr | 46.14 | 73.8% | ₹0 cr |
| 24 Aug '26 | 45.82 | 46.69 | 45.80 | 45.89 | −0.66 | −1.42% | 0.00 cr | 46.18 | 73.6% | ₹0 cr |
| 21 Aug '26 | 46.99 | 47.75 | 46.05 | 46.55 | −0.07 | −0.15% | 0.00 cr | 46.71 | 75.7% | ₹0 cr |
| 20 Aug '26 | 48.00 | 48.46 | 46.15 | 46.62 | −1.74 | −3.60% | 0.01 cr | 47.40 | 53.2% | ₹1 cr |
| 19 Aug '26 | 47.98 | 48.89 | 47.51 | 48.36 | +0.67 | +1.40% | 0.00 cr | 48.33 | 68.7% | ₹0 cr |
| 18 Aug '26 | 48.49 | 48.49 | 46.78 | 47.69 | −0.27 | −0.56% | 0.00 cr | 47.53 | 76.8% | ₹0 cr |
| 17 Aug '26 | 52.17 | 52.27 | 44.50 | 47.96 | −4.21 | −8.07% | 0.02 cr | 47.28 | 52.1% | ₹1 cr |
| 14 Aug '26 | 51.51 | 52.90 | 51.51 | 52.17 | −0.87 | −1.64% | 0.00 cr | 52.36 | 58.4% | ₹0 cr |
| 13 Aug '26 | 52.06 | 53.36 | 51.20 | 53.04 | +0.97 | +1.86% | 0.00 cr | 52.00 | 78.4% | ₹0 cr |
| 12 Aug '26 | 51.52 | 53.49 | 51.52 | 52.07 | +0.70 | +1.36% | 0.00 cr | 52.32 | 65.7% | ₹0 cr |
| 11 Aug '26 | 52.57 | 52.80 | 51.20 | 51.37 | −1.20 | −2.28% | 0.00 cr | 51.65 | 62.2% | ₹0 cr |
| 10 Aug '26 | 51.30 | 53.67 | 51.30 | 52.57 | +0.43 | +0.82% | 0.00 cr | 52.03 | 78.1% | ₹0 cr |
| 07 Aug '26 | 52.93 | 52.93 | 50.50 | 52.14 | +0.46 | +0.89% | 0.00 cr | 51.46 | 58.9% | ₹0 cr |
| 06 Aug '26 | 52.42 | 52.51 | 50.50 | 51.68 | −1.08 | −2.05% | 0.01 cr | 51.60 | 69.0% | ₹0 cr |
| 05 Aug '26 | 52.20 | 54.20 | 51.50 | 52.76 | +0.20 | +0.38% | 0.00 cr | 52.93 | 45.5% | ₹0 cr |
| 04 Aug '26 | 52.40 | 52.99 | 51.61 | 52.56 | +0.75 | +1.45% | 0.00 cr | 52.43 | 80.7% | ₹0 cr |
| 03 Aug '26 | 52.01 | 52.98 | 51.62 | 51.81 | +0.23 | +0.45% | 0.00 cr | 52.16 | 80.8% | ₹0 cr |
| 31 Jul '26 | 52.60 | 53.00 | 51.20 | 51.58 | −0.69 | −1.32% | 0.00 cr | 51.95 | 82.5% | ₹0 cr |
| 30 Jul '26 | 52.35 | 53.85 | 52.00 | 52.27 | +0.18 | +0.35% | 0.00 cr | 52.67 | 61.5% | ₹0 cr |
| 29 Jul '26 | 51.70 | 53.47 | 51.42 | 52.09 | −0.42 | −0.80% | 0.00 cr | 52.34 | 55.7% | ₹0 cr |
| 28 Jul '26 | 52.34 | 53.19 | 52.21 | 52.51 | −0.17 | −0.32% | 0.00 cr | 52.57 | 79.3% | ₹0 cr |
| 27 Jul '26 | 53.01 | 53.75 | 52.12 | 52.68 | +0.16 | +0.30% | 0.00 cr | 53.09 | 43.8% | ₹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.
