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 | 42.00 | 45.25 | 40.83 | 41.91 | −0.62 | −1.46% | 0.00 cr | 41.79 | 56.0% | ₹0 cr |
| 03 Sep '26 | 44.00 | 44.00 | 42.30 | 42.53 | −0.23 | −0.54% | 0.00 cr | 43.31 | 95.0% | ₹0 cr |
| 02 Sep '26 | 43.85 | 43.99 | 42.60 | 42.76 | −1.14 | −2.60% | 0.00 cr | 43.08 | 94.2% | ₹0 cr |
| 01 Sep '26 | 44.28 | 45.20 | 43.85 | 43.90 | −0.38 | −0.86% | 0.00 cr | 44.04 | 99.5% | ₹0 cr |
| 31 Aug '26 | 47.25 | 47.25 | 43.10 | 44.28 | −2.53 | −5.40% | 0.00 cr | 44.51 | 96.4% | ₹0 cr |
| 28 Aug '26 | 46.00 | 47.48 | 45.70 | 46.81 | +0.60 | +1.30% | 0.00 cr | 46.21 | 93.5% | ₹0 cr |
| 27 Aug '26 | 46.99 | 46.99 | 46.00 | 46.21 | +0.81 | +1.78% | 0.00 cr | 46.47 | 79.3% | ₹0 cr |
| 26 Aug '26 | 47.10 | 47.10 | 45.15 | 45.40 | −1.50 | −3.20% | 0.00 cr | 45.80 | 83.2% | ₹0 cr |
| 25 Aug '26 | 45.52 | 47.00 | 45.50 | 46.90 | +1.38 | +3.03% | 0.00 cr | 45.55 | 98.1% | ₹0 cr |
| 24 Aug '26 | 47.00 | 47.00 | 45.50 | 45.52 | −1.48 | −3.15% | 0.00 cr | 45.57 | 97.0% | ₹0 cr |
| 21 Aug '26 | 45.55 | 47.00 | 45.50 | 47.00 | +0.87 | +1.89% | 0.00 cr | 46.36 | 100.0% | ₹0 cr |
| 20 Aug '26 | 47.48 | 47.49 | 45.50 | 46.13 | −0.42 | −0.90% | 0.00 cr | 46.58 | 83.5% | ₹0 cr |
| 19 Aug '26 | 47.40 | 47.40 | 46.00 | 46.55 | +0.55 | +1.20% | 0.00 cr | 46.49 | 97.6% | ₹0 cr |
| 18 Aug '26 | 46.00 | 46.00 | 46.00 | 46.00 | +0.00 | +0.00% | 0.00 cr | 46.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 47.39 | 47.39 | 45.50 | 46.00 | −0.17 | −0.37% | 0.00 cr | 46.05 | 41.9% | ₹0 cr |
| 14 Aug '26 | 46.03 | 46.50 | 46.00 | 46.17 | −0.33 | −0.71% | 0.00 cr | 46.18 | — | ₹0 cr |
| 13 Aug '26 | 45.50 | 47.40 | 45.00 | 46.50 | +0.30 | +0.65% | 0.00 cr | 45.43 | — | ₹0 cr |
| 12 Aug '26 | 45.48 | 46.89 | 45.48 | 46.20 | +0.66 | +1.45% | 0.00 cr | 45.59 | — | ₹0 cr |
| 11 Aug '26 | 46.63 | 47.49 | 44.00 | 45.54 | +0.04 | +0.09% | 0.00 cr | 44.58 | — | ₹0 cr |
| 10 Aug '26 | 47.49 | 47.49 | 45.13 | 45.50 | −1.50 | −3.19% | 0.00 cr | 46.78 | — | ₹0 cr |
| 07 Aug '26 | 47.04 | 47.04 | 46.00 | 47.00 | +1.10 | +2.40% | 0.00 cr | 46.65 | — | ₹0 cr |
| 06 Aug '26 | 45.00 | 45.95 | 45.00 | 45.90 | +2.08 | +4.75% | 0.00 cr | 45.23 | — | ₹0 cr |
| 05 Aug '26 | 46.49 | 46.49 | 43.50 | 43.82 | −1.39 | −3.07% | 0.00 cr | 44.15 | — | ₹0 cr |
| 04 Aug '26 | 44.50 | 47.00 | 44.50 | 45.21 | −0.38 | −0.83% | 0.00 cr | 45.13 | — | ₹0 cr |
| 03 Aug '26 | 46.00 | 46.00 | 45.50 | 45.59 | +0.69 | +1.54% | 0.00 cr | 45.79 | — | ₹0 cr |
| 31 Jul '26 | 46.11 | 47.34 | 44.60 | 44.90 | −0.99 | −2.16% | 0.00 cr | 45.13 | — | ₹0 cr |
| 30 Jul '26 | 44.10 | 46.35 | 44.10 | 45.89 | +1.57 | +3.54% | 0.00 cr | 44.72 | — | ₹0 cr |
| 29 Jul '26 | 45.36 | 45.40 | 43.71 | 44.32 | −1.04 | −2.29% | 0.00 cr | 44.49 | — | ₹0 cr |
| 28 Jul '26 | 46.00 | 46.00 | 45.30 | 45.36 | −1.14 | −2.45% | 0.00 cr | 45.47 | — | ₹0 cr |
| 27 Jul '26 | 46.34 | 47.25 | 45.36 | 46.50 | −0.83 | −1.75% | 0.00 cr | 46.00 | — | ₹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.
