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 | 38.50 | 38.50 | 38.00 | 38.00 | −2.50 | −6.17% | 0.00 cr | 38.25 | 100.0% | ₹0 cr |
| 02 Sep '26 | 40.50 | 40.50 | 40.50 | 40.50 | +0.00 | +0.00% | 0.00 cr | 40.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 40.50 | 40.50 | 40.05 | 40.50 | −4.20 | −9.40% | 0.00 cr | 40.35 | 100.0% | ₹0 cr |
| 31 Aug '26 | 44.70 | 44.70 | 44.70 | 44.70 | −0.80 | −1.76% | 0.00 cr | 44.70 | 100.0% | ₹0 cr |
| 28 Aug '26 | 48.60 | 48.60 | 45.00 | 45.50 | +5.00 | +12.35% | 0.00 cr | 46.89 | 75.0% | ₹0 cr |
| 27 Aug '26 | 39.50 | 40.50 | 39.50 | 40.50 | +1.05 | +2.66% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 39.45 | 39.45 | 39.45 | 39.45 | +0.50 | +1.28% | 0.00 cr | 39.45 | 100.0% | ₹0 cr |
| 25 Aug '26 | 40.00 | 40.00 | 37.50 | 38.95 | −0.55 | −1.39% | 0.01 cr | 39.51 | 98.4% | ₹0 cr |
| 21 Aug '26 | 39.50 | 39.50 | 39.50 | 39.50 | +0.50 | +1.28% | 0.01 cr | 39.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 38.70 | 39.00 | 37.55 | 39.00 | +1.00 | +2.63% | 0.01 cr | 38.74 | 98.7% | ₹0 cr |
| 19 Aug '26 | 32.80 | 39.00 | 32.80 | 38.00 | +3.30 | +9.51% | 0.01 cr | 38.51 | 95.7% | ₹0 cr |
| 18 Aug '26 | 34.70 | 34.70 | 34.70 | 34.70 | +0.05 | +0.14% | 0.00 cr | 34.70 | 100.0% | ₹0 cr |
| 11 Aug '26 | 35.85 | 35.90 | 34.60 | 34.65 | −3.35 | −8.82% | 0.00 cr | 35.49 | 81.8% | ₹0 cr |
| 10 Aug '26 | 35.60 | 38.00 | 35.50 | 38.00 | −1.00 | −2.56% | 0.01 cr | 37.78 | 94.1% | ₹0 cr |
| 07 Aug '26 | 37.40 | 39.00 | 37.40 | 39.00 | +0.00 | +0.00% | 0.01 cr | 38.96 | 100.0% | ₹0 cr |
| 06 Aug '26 | 37.20 | 39.00 | 37.20 | 39.00 | +0.00 | +0.00% | 0.01 cr | 38.95 | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.10 | 39.00 | 36.10 | 39.00 | +3.50 | +9.86% | 0.01 cr | 38.92 | 100.0% | ₹0 cr |
| 04 Aug '26 | 38.00 | 38.00 | 35.50 | 35.50 | −3.50 | −8.97% | 0.01 cr | 37.87 | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.30 | 39.30 | 39.00 | 39.00 | +3.05 | +8.48% | 0.00 cr | 39.08 | 75.0% | ₹0 cr |
| 31 Jul '26 | 32.55 | 35.95 | 32.55 | 35.95 | +1.70 | +4.96% | 0.00 cr | 34.01 | 87.5% | ₹0 cr |
| 30 Jul '26 | 34.60 | 34.60 | 34.25 | 34.25 | −1.80 | −4.99% | 0.00 cr | 34.34 | 80.0% | ₹0 cr |
| 29 Jul '26 | 36.05 | 36.05 | 36.05 | 36.05 | −1.85 | −4.88% | 0.00 cr | 36.05 | 100.0% | ₹0 cr |
| 28 Jul '26 | 37.90 | 37.90 | 37.90 | 37.90 | −1.95 | −4.89% | 0.00 cr | 37.90 | 100.0% | ₹0 cr |
| 27 Jul '26 | 39.85 | 39.85 | 39.85 | 39.85 | −2.05 | −4.89% | 0.00 cr | 39.85 | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.90 | 41.90 | 41.90 | 41.90 | −2.20 | −4.99% | 0.00 cr | 41.90 | 100.0% | ₹0 cr |
| 23 Jul '26 | 44.10 | 44.10 | 44.10 | 44.10 | −2.30 | −4.96% | 0.00 cr | 44.10 | 100.0% | ₹0 cr |
| 22 Jul '26 | 46.40 | 46.40 | 46.40 | 46.40 | −2.40 | −4.92% | 0.00 cr | 46.40 | 100.0% | ₹0 cr |
| 21 Jul '26 | 48.80 | 48.80 | 48.80 | 48.80 | +2.30 | +4.95% | 0.00 cr | 48.80 | 100.0% | ₹0 cr |
| 20 Jul '26 | 46.40 | 46.50 | 46.40 | 46.50 | +2.20 | +4.97% | 0.00 cr | 46.45 | 100.0% | ₹0 cr |
| 17 Jul '26 | 44.30 | 44.30 | 44.30 | 44.30 | +2.10 | +4.98% | 0.00 cr | 44.30 | 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.
