End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 42.10 | 44.20 | 42.10 | 44.20 | +2.10 | +4.99% | 0.00 cr | 43.15 | 100.0% | ₹0 cr |
| 31 Aug '26 | 42.10 | 42.10 | 42.10 | 42.10 | −0.85 | −1.98% | 0.00 cr | 42.10 | 100.0% | ₹0 cr |
| 28 Aug '26 | 42.95 | 42.95 | 40.20 | 42.95 | +2.00 | +4.88% | 0.00 cr | 41.58 | 75.0% | ₹0 cr |
| 26 Aug '26 | 40.95 | 40.95 | 40.95 | 40.95 | +1.95 | +5.00% | 0.00 cr | 40.95 | 100.0% | ₹0 cr |
| 24 Aug '26 | 38.20 | 39.00 | 38.15 | 39.00 | −1.05 | −2.62% | 0.00 cr | 38.59 | 100.0% | ₹0 cr |
| 19 Aug '26 | 36.30 | 40.05 | 36.25 | 40.05 | +1.90 | +4.98% | 0.00 cr | 36.90 | 91.7% | ₹0 cr |
| 12 Aug '26 | 38.15 | 38.20 | 38.15 | 38.15 | −2.00 | −4.98% | 0.00 cr | 38.17 | 83.3% | ₹0 cr |
| 06 Aug '26 | 41.00 | 41.00 | 40.15 | 40.15 | −2.10 | −4.97% | 0.00 cr | 40.32 | 100.0% | ₹0 cr |
| 04 Aug '26 | 42.25 | 42.25 | 42.25 | 42.25 | +0.00 | +0.00% | 0.00 cr | 42.25 | 100.0% | ₹0 cr |
| 03 Aug '26 | 46.20 | 46.20 | 42.25 | 42.25 | −1.75 | −3.98% | 0.00 cr | 45.92 | 100.0% | ₹0 cr |
| 31 Jul '26 | 46.15 | 46.20 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 44.44 | 100.0% | ₹0 cr |
| 28 Jul '26 | 44.00 | 44.00 | 44.00 | 44.00 | +0.00 | +0.00% | 0.00 cr | 44.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 43.95 | 44.00 | 43.95 | 44.00 | −0.80 | −1.79% | 0.00 cr | 43.95 | 100.0% | ₹0 cr |
| 24 Jul '26 | 44.80 | 44.80 | 44.80 | 44.80 | −0.85 | −1.86% | 0.00 cr | 44.80 | 100.0% | ₹0 cr |
| 21 Jul '26 | 45.65 | 45.65 | 45.65 | 45.65 | −2.35 | −4.90% | 0.00 cr | 45.65 | 100.0% | ₹0 cr |
| 14 Jul '26 | 47.75 | 48.00 | 47.75 | 48.00 | −2.25 | −4.48% | 0.00 cr | 47.92 | 100.0% | ₹0 cr |
| 13 Jul '26 | 45.95 | 50.25 | 45.95 | 50.25 | +1.90 | +3.93% | 0.00 cr | 48.53 | 100.0% | ₹0 cr |
| 02 Jul '26 | 48.35 | 48.35 | 48.35 | 48.35 | −1.85 | −3.69% | 0.00 cr | 48.35 | 100.0% | ₹0 cr |
| 01 Jul '26 | 50.50 | 50.50 | 50.20 | 50.20 | −2.55 | −4.83% | 0.00 cr | 50.35 | 100.0% | ₹0 cr |
| 29 Jun '26 | 52.00 | 54.90 | 51.40 | 52.75 | −0.65 | −1.22% | 0.00 cr | 52.77 | 66.7% | ₹0 cr |
| 25 Jun '26 | 53.50 | 53.50 | 53.25 | 53.40 | −1.00 | −1.84% | 0.00 cr | 53.38 | 100.0% | ₹0 cr |
| 24 Jun '26 | 51.50 | 54.40 | 51.30 | 54.40 | +0.50 | +0.93% | 0.00 cr | 53.94 | 100.0% | ₹0 cr |
| 23 Jun '26 | 51.00 | 54.85 | 51.00 | 53.90 | +0.30 | +0.56% | 0.00 cr | 53.28 | 66.7% | ₹0 cr |
| 22 Jun '26 | 53.75 | 53.75 | 53.60 | 53.60 | +1.70 | +3.28% | 0.00 cr | 53.68 | 100.0% | ₹0 cr |
| 19 Jun '26 | 50.30 | 51.90 | 50.25 | 51.90 | −0.95 | −1.80% | 0.00 cr | 50.68 | 75.0% | ₹0 cr |
| 18 Jun '26 | 53.95 | 53.95 | 52.85 | 52.85 | +1.20 | +2.32% | 0.00 cr | 53.56 | 75.0% | ₹0 cr |
| 17 Jun '26 | 51.65 | 51.65 | 51.65 | 51.65 | +2.45 | +4.98% | 0.00 cr | 51.65 | 100.0% | ₹0 cr |
| 16 Jun '26 | 49.20 | 49.20 | 49.20 | 49.20 | +2.30 | +4.90% | 0.00 cr | 49.20 | 100.0% | ₹0 cr |
| 15 Jun '26 | 46.90 | 46.90 | 46.90 | 46.90 | +2.20 | +4.92% | 0.00 cr | 46.90 | 100.0% | ₹0 cr |
| 11 Jun '26 | 44.70 | 44.70 | 44.70 | 44.70 | −2.30 | −4.89% | 0.00 cr | 44.70 | 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.
