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 | 46.00 | 46.00 | 45.02 | 45.46 | −0.07 | −0.15% | 0.00 cr | 45.46 | 64.3% | ₹0 cr |
| 03 Sep '26 | 45.45 | 46.00 | 45.00 | 45.53 | −0.04 | −0.09% | 0.00 cr | 45.69 | 62.2% | ₹0 cr |
| 02 Sep '26 | 45.45 | 46.75 | 44.08 | 45.57 | +0.34 | +0.75% | 0.01 cr | 45.53 | 27.1% | ₹0 cr |
| 01 Sep '26 | 45.55 | 46.48 | 45.00 | 45.23 | −0.31 | −0.68% | 0.01 cr | 45.42 | 20.1% | ₹0 cr |
| 31 Aug '26 | 46.00 | 46.44 | 45.48 | 45.54 | −0.51 | −1.11% | 0.01 cr | 45.87 | 27.5% | ₹0 cr |
| 28 Aug '26 | 46.50 | 46.80 | 45.92 | 46.05 | −0.21 | −0.45% | 0.00 cr | 46.30 | 73.9% | ₹0 cr |
| 27 Aug '26 | 47.44 | 47.44 | 46.25 | 46.26 | −0.44 | −0.94% | 0.00 cr | 46.59 | 69.5% | ₹0 cr |
| 26 Aug '26 | 47.00 | 47.50 | 46.25 | 46.70 | −0.29 | −0.62% | 0.00 cr | 46.94 | 56.9% | ₹0 cr |
| 25 Aug '26 | 46.95 | 47.44 | 46.12 | 46.99 | −0.20 | −0.42% | 0.01 cr | 47.16 | 21.9% | ₹0 cr |
| 24 Aug '26 | 47.95 | 48.85 | 46.70 | 47.19 | −0.71 | −1.48% | 0.01 cr | 47.35 | 26.1% | ₹0 cr |
| 21 Aug '26 | 47.85 | 48.88 | 47.80 | 47.90 | −0.57 | −1.18% | 0.00 cr | 48.03 | 72.2% | ₹0 cr |
| 20 Aug '26 | 48.89 | 49.44 | 47.50 | 48.47 | +0.09 | +0.19% | 0.00 cr | 48.45 | 65.0% | ₹0 cr |
| 19 Aug '26 | 48.90 | 50.40 | 48.20 | 48.38 | −0.25 | −0.51% | 0.00 cr | 49.12 | 56.0% | ₹0 cr |
| 18 Aug '26 | 49.00 | 49.95 | 47.10 | 48.63 | −1.22 | −2.45% | 0.00 cr | 48.41 | 44.3% | ₹0 cr |
| 17 Aug '26 | 51.36 | 51.49 | 48.50 | 49.85 | −1.51 | −2.94% | 0.01 cr | 49.51 | 25.3% | ₹1 cr |
| 14 Aug '26 | 52.99 | 53.05 | 51.11 | 51.36 | −0.06 | −0.12% | 0.02 cr | 52.02 | 26.2% | ₹1 cr |
| 13 Aug '26 | 50.44 | 51.57 | 49.97 | 51.42 | +1.54 | +3.09% | 0.02 cr | 51.11 | 58.5% | ₹1 cr |
| 12 Aug '26 | 50.02 | 51.99 | 49.50 | 49.88 | −0.14 | −0.28% | 0.03 cr | 50.90 | 29.8% | ₹2 cr |
| 11 Aug '26 | 48.35 | 50.90 | 48.35 | 50.02 | +1.79 | +3.71% | 0.03 cr | 50.02 | 49.0% | ₹1 cr |
| 10 Aug '26 | 46.70 | 49.50 | 46.20 | 48.23 | +2.12 | +4.60% | 0.03 cr | 48.15 | 41.4% | ₹2 cr |
| 07 Aug '26 | 44.95 | 46.70 | 44.90 | 46.11 | +1.36 | +3.04% | 0.00 cr | 45.88 | — | ₹0 cr |
| 06 Aug '26 | 45.27 | 45.27 | 44.60 | 44.75 | +0.00 | +0.00% | 0.00 cr | 44.78 | — | ₹0 cr |
| 05 Aug '26 | 44.07 | 45.30 | 44.07 | 44.75 | +0.09 | +0.20% | 0.00 cr | 44.73 | — | ₹0 cr |
| 04 Aug '26 | 43.76 | 45.01 | 43.76 | 44.66 | +0.28 | +0.63% | 0.00 cr | 44.41 | — | ₹0 cr |
| 03 Aug '26 | 45.00 | 45.32 | 43.95 | 44.38 | −0.28 | −0.63% | 0.00 cr | 44.30 | — | ₹0 cr |
| 31 Jul '26 | 42.78 | 45.32 | 42.50 | 44.66 | +1.49 | +3.45% | 0.00 cr | 43.70 | — | ₹0 cr |
| 30 Jul '26 | 43.29 | 44.00 | 43.05 | 43.17 | −0.18 | −0.42% | 0.00 cr | 43.46 | — | ₹0 cr |
| 29 Jul '26 | 43.87 | 44.00 | 43.05 | 43.35 | +0.34 | +0.79% | 0.00 cr | 43.67 | — | ₹0 cr |
| 28 Jul '26 | 44.00 | 44.50 | 42.56 | 43.01 | −1.01 | −2.29% | 0.00 cr | 43.48 | — | ₹0 cr |
| 27 Jul '26 | 44.90 | 45.07 | 44.00 | 44.02 | −0.03 | −0.07% | 0.00 cr | 44.34 | — | ₹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.
