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 | 40.49 | 40.49 | 37.80 | 38.34 | −1.19 | −3.01% | 0.00 cr | 38.51 | 84.2% | ₹0 cr |
| 03 Sep '26 | 37.52 | 40.35 | 37.52 | 39.53 | +0.99 | +2.57% | 0.00 cr | 39.51 | 87.2% | ₹0 cr |
| 02 Sep '26 | 40.99 | 40.99 | 38.25 | 38.54 | −1.64 | −4.08% | 0.00 cr | 38.70 | 64.8% | ₹0 cr |
| 01 Sep '26 | 42.49 | 42.49 | 39.02 | 40.18 | −0.84 | −2.05% | 0.01 cr | 40.76 | 77.4% | ₹0 cr |
| 31 Aug '26 | 41.02 | 41.02 | 41.02 | 41.02 | +1.95 | +4.99% | 0.00 cr | 41.02 | 83.5% | ₹0 cr |
| 28 Aug '26 | 38.00 | 39.07 | 37.84 | 39.07 | +1.86 | +5.00% | 0.02 cr | 38.77 | 92.1% | ₹1 cr |
| 27 Aug '26 | 37.00 | 37.99 | 36.00 | 37.21 | −0.09 | −0.24% | 0.41 cr | 37.00 | 99.6% | ₹15 cr |
| 26 Aug '26 | 38.30 | 38.30 | 36.70 | 37.30 | −0.63 | −1.66% | 0.00 cr | 37.25 | 83.2% | ₹0 cr |
| 25 Aug '26 | 37.90 | 38.00 | 37.02 | 37.93 | +1.12 | +3.04% | 0.00 cr | 37.79 | 94.6% | ₹0 cr |
| 24 Aug '26 | 37.50 | 37.90 | 35.53 | 36.81 | −0.18 | −0.49% | 0.00 cr | 37.15 | 89.5% | ₹0 cr |
| 21 Aug '26 | 36.89 | 38.00 | 36.49 | 36.99 | +0.47 | +1.29% | 0.00 cr | 37.50 | 66.8% | ₹0 cr |
| 20 Aug '26 | 38.49 | 38.49 | 36.30 | 36.52 | −1.26 | −3.34% | 0.00 cr | 36.75 | 83.0% | ₹0 cr |
| 19 Aug '26 | 38.65 | 38.65 | 37.49 | 37.78 | −0.11 | −0.29% | 0.00 cr | 37.82 | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.41 | 38.79 | 37.65 | 37.89 | −0.52 | −1.35% | 0.00 cr | 38.11 | 95.6% | ₹0 cr |
| 17 Aug '26 | 36.40 | 38.50 | 36.22 | 38.41 | +1.52 | +4.12% | 0.01 cr | 37.98 | 88.9% | ₹0 cr |
| 14 Aug '26 | 37.46 | 37.85 | 36.13 | 36.89 | −0.40 | −1.07% | 0.00 cr | 36.77 | — | ₹0 cr |
| 13 Aug '26 | 37.10 | 37.98 | 36.16 | 37.29 | −0.21 | −0.56% | 0.00 cr | 37.13 | — | ₹0 cr |
| 12 Aug '26 | 37.56 | 37.99 | 36.10 | 37.50 | −0.06 | −0.16% | 0.00 cr | 37.01 | — | ₹0 cr |
| 11 Aug '26 | 37.90 | 38.46 | 37.18 | 37.56 | +0.03 | +0.08% | 0.00 cr | 37.94 | — | ₹0 cr |
| 10 Aug '26 | 38.00 | 38.00 | 37.12 | 37.53 | −0.46 | −1.21% | 0.00 cr | 37.75 | — | ₹0 cr |
| 07 Aug '26 | 38.00 | 38.00 | 37.00 | 37.99 | +0.00 | +0.00% | 0.00 cr | 37.63 | — | ₹0 cr |
| 06 Aug '26 | 37.01 | 38.00 | 37.01 | 37.99 | +0.06 | +0.16% | 0.00 cr | 37.98 | — | ₹0 cr |
| 05 Aug '26 | 38.00 | 38.00 | 37.10 | 37.93 | −0.12 | −0.32% | 0.00 cr | 37.91 | — | ₹0 cr |
| 04 Aug '26 | 37.85 | 38.05 | 37.00 | 38.05 | +0.20 | +0.53% | 0.00 cr | 37.67 | — | ₹0 cr |
| 03 Aug '26 | 38.85 | 38.85 | 37.85 | 37.85 | +0.10 | +0.26% | 0.00 cr | 37.98 | — | ₹0 cr |
| 31 Jul '26 | 38.00 | 38.90 | 37.20 | 37.75 | +0.16 | +0.43% | 0.00 cr | 37.98 | — | ₹0 cr |
| 30 Jul '26 | 37.50 | 38.05 | 37.01 | 37.59 | −0.40 | −1.05% | 0.00 cr | 37.80 | — | ₹0 cr |
| 29 Jul '26 | 37.50 | 38.05 | 37.00 | 37.99 | +0.14 | +0.37% | 0.00 cr | 37.61 | — | ₹0 cr |
| 28 Jul '26 | 38.49 | 38.49 | 37.10 | 37.85 | −0.12 | −0.32% | 0.00 cr | 37.91 | — | ₹0 cr |
| 27 Jul '26 | 36.90 | 38.05 | 36.90 | 37.97 | +1.07 | +2.90% | 0.00 cr | 37.94 | — | ₹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.
