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 | 48.73 | 48.99 | 47.11 | 48.63 | +1.27 | +2.68% | 0.00 cr | 48.18 | 58.1% | ₹0 cr |
| 03 Sep '26 | 48.29 | 48.29 | 46.46 | 47.36 | +0.05 | +0.11% | 0.00 cr | 47.62 | 44.7% | ₹0 cr |
| 02 Sep '26 | 48.02 | 48.96 | 47.00 | 47.31 | −0.71 | −1.48% | 0.00 cr | 47.73 | 68.6% | ₹0 cr |
| 01 Sep '26 | 49.99 | 49.99 | 47.65 | 48.02 | −1.01 | −2.06% | 0.00 cr | 48.92 | 67.4% | ₹0 cr |
| 31 Aug '26 | 50.87 | 51.00 | 48.57 | 49.03 | −0.86 | −1.72% | 0.00 cr | 49.51 | 72.7% | ₹0 cr |
| 28 Aug '26 | 48.76 | 50.99 | 47.62 | 49.89 | +1.13 | +2.32% | 0.00 cr | 49.34 | 88.9% | ₹0 cr |
| 27 Aug '26 | 48.32 | 49.50 | 48.01 | 48.76 | −0.55 | −1.12% | 0.00 cr | 48.83 | 74.5% | ₹0 cr |
| 26 Aug '26 | 50.00 | 50.00 | 48.00 | 49.31 | −0.06 | −0.12% | 0.00 cr | 48.81 | 74.3% | ₹0 cr |
| 25 Aug '26 | 50.99 | 51.80 | 48.00 | 49.37 | −1.04 | −2.06% | 0.00 cr | 49.68 | 85.7% | ₹0 cr |
| 24 Aug '26 | 52.90 | 54.00 | 49.01 | 50.41 | −1.98 | −3.78% | 0.00 cr | 51.38 | 61.7% | ₹0 cr |
| 21 Aug '26 | 51.95 | 54.00 | 50.22 | 52.39 | +2.17 | +4.32% | 0.01 cr | 52.19 | 76.7% | ₹0 cr |
| 20 Aug '26 | 49.21 | 52.00 | 48.10 | 50.22 | +1.01 | +2.05% | 0.01 cr | 50.48 | 81.8% | ₹0 cr |
| 19 Aug '26 | 47.20 | 51.00 | 45.60 | 49.21 | +2.89 | +6.24% | 0.01 cr | 48.25 | 77.0% | ₹0 cr |
| 18 Aug '26 | 47.90 | 47.90 | 45.50 | 46.32 | −0.79 | −1.68% | 0.00 cr | 47.10 | 81.4% | ₹0 cr |
| 17 Aug '26 | 46.50 | 47.90 | 44.11 | 47.11 | +0.13 | +0.28% | 0.00 cr | 47.11 | 72.0% | ₹0 cr |
| 14 Aug '26 | 45.15 | 48.00 | 45.15 | 46.98 | +2.04 | +4.54% | 0.01 cr | — | — | ₹0 cr |
| 13 Aug '26 | 45.70 | 45.70 | 44.25 | 44.94 | +0.31 | +0.69% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 45.39 | 46.50 | 44.25 | 44.63 | +0.93 | +2.13% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 44.00 | 44.00 | 43.16 | 43.70 | +0.16 | +0.37% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 44.31 | 44.31 | 43.28 | 43.54 | −0.34 | −0.77% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 44.49 | 44.90 | 43.52 | 43.88 | +1.32 | +3.10% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 42.58 | 42.89 | 42.28 | 42.56 | +0.04 | +0.09% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 43.95 | 43.95 | 42.15 | 42.52 | −0.25 | −0.58% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 42.31 | 43.19 | 42.31 | 42.77 | −0.13 | −0.30% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 43.24 | 43.80 | 42.20 | 42.90 | −0.26 | −0.60% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 42.20 | 43.50 | 42.00 | 43.16 | +0.69 | +1.62% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 42.98 | 42.98 | 42.14 | 42.47 | −0.04 | −0.09% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 42.67 | 43.55 | 42.35 | 42.51 | −0.43 | −1.00% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 43.73 | 43.73 | 42.76 | 42.94 | −0.19 | −0.44% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 42.93 | 43.74 | 42.93 | 43.13 | +0.20 | +0.47% | 0.00 cr | — | — | ₹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.
