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 | 40.50 | 43.00 | 40.50 | 42.75 | +2.90 | +7.28% | 0.00 cr | 42.33 | 92.9% | ₹0 cr |
| 03 Sep '26 | 40.05 | 41.40 | 39.80 | 39.85 | −0.15 | −0.37% | 0.00 cr | 40.40 | 88.5% | ₹0 cr |
| 02 Sep '26 | 41.00 | 41.95 | 40.00 | 40.00 | −1.40 | −3.38% | 0.00 cr | 40.58 | 100.0% | ₹0 cr |
| 01 Sep '26 | 41.40 | 41.80 | 41.00 | 41.40 | −0.70 | −1.66% | 0.00 cr | 41.11 | 92.9% | ₹0 cr |
| 31 Aug '26 | 42.10 | 42.10 | 42.10 | 42.10 | −2.25 | −5.07% | 0.00 cr | 42.10 | 100.0% | ₹0 cr |
| 28 Aug '26 | 41.25 | 45.60 | 41.25 | 44.35 | +3.15 | +7.65% | 0.00 cr | 42.94 | 73.3% | ₹0 cr |
| 27 Aug '26 | 41.90 | 41.90 | 41.20 | 41.20 | −0.70 | −1.67% | 0.00 cr | 41.63 | 80.0% | ₹0 cr |
| 26 Aug '26 | 40.90 | 42.95 | 40.85 | 41.90 | +0.90 | +2.20% | 0.00 cr | 41.62 | 62.5% | ₹0 cr |
| 25 Aug '26 | 42.50 | 42.50 | 40.55 | 41.00 | −0.20 | −0.49% | 0.00 cr | 41.41 | 100.0% | ₹0 cr |
| 24 Aug '26 | 41.20 | 41.20 | 41.20 | 41.20 | −1.45 | −3.40% | 0.00 cr | 41.20 | 100.0% | ₹0 cr |
| 21 Aug '26 | 42.15 | 43.30 | 42.15 | 42.65 | −1.35 | −3.07% | 0.00 cr | 42.36 | 85.7% | ₹0 cr |
| 20 Aug '26 | 42.60 | 44.00 | 42.50 | 44.00 | +1.40 | +3.29% | 0.00 cr | 42.71 | 87.5% | ₹0 cr |
| 19 Aug '26 | 42.15 | 42.60 | 42.15 | 42.60 | −2.40 | −5.33% | 0.00 cr | 42.39 | 83.3% | ₹0 cr |
| 17 Aug '26 | 44.00 | 45.60 | 44.00 | 45.00 | +0.35 | +0.78% | 0.00 cr | 44.80 | 100.0% | ₹0 cr |
| 14 Aug '26 | 43.00 | 44.65 | 43.00 | 44.65 | +1.25 | +2.88% | 0.00 cr | 43.41 | 100.0% | ₹0 cr |
| 13 Aug '26 | 43.40 | 43.40 | 43.40 | 43.40 | +1.60 | +3.83% | 0.00 cr | 43.40 | 100.0% | ₹0 cr |
| 12 Aug '26 | 42.05 | 42.05 | 41.70 | 41.80 | −2.05 | −4.68% | 0.00 cr | 41.82 | 100.0% | ₹0 cr |
| 11 Aug '26 | 43.10 | 43.85 | 41.10 | 43.85 | −1.55 | −3.41% | 0.00 cr | 42.51 | 60.0% | ₹0 cr |
| 10 Aug '26 | 40.50 | 45.95 | 40.10 | 45.40 | +3.40 | +8.10% | 0.01 cr | 41.06 | 98.5% | ₹0 cr |
| 07 Aug '26 | 44.95 | 44.95 | 40.50 | 42.00 | −2.00 | −4.55% | 0.01 cr | 42.06 | 98.8% | ₹0 cr |
| 06 Aug '26 | 44.10 | 44.10 | 43.10 | 44.00 | −1.00 | −2.22% | 0.00 cr | 43.85 | 91.7% | ₹0 cr |
| 05 Aug '26 | 47.50 | 47.50 | 45.00 | 45.00 | −2.50 | −5.26% | 0.00 cr | 45.36 | 95.3% | ₹0 cr |
| 04 Aug '26 | 47.50 | 47.50 | 47.50 | 47.50 | −0.10 | −0.21% | 0.00 cr | 47.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 46.15 | 47.80 | 46.10 | 47.60 | −0.20 | −0.42% | 0.00 cr | 47.37 | 66.7% | ₹0 cr |
| 31 Jul '26 | 46.00 | 47.80 | 46.00 | 47.80 | +1.85 | +4.03% | 0.00 cr | 47.24 | 100.0% | ₹0 cr |
| 30 Jul '26 | 47.90 | 47.90 | 45.05 | 45.95 | −1.95 | −4.07% | 0.00 cr | 46.01 | 85.7% | ₹0 cr |
| 29 Jul '26 | 48.35 | 48.35 | 47.25 | 47.90 | −1.35 | −2.74% | 0.00 cr | 47.88 | 100.0% | ₹0 cr |
| 28 Jul '26 | 51.00 | 51.00 | 49.25 | 49.25 | +0.25 | +0.51% | 0.00 cr | 50.65 | 100.0% | ₹0 cr |
| 27 Jul '26 | 49.00 | 49.00 | 49.00 | 49.00 | −0.25 | −0.51% | 0.00 cr | 49.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 49.00 | 49.25 | 49.00 | 49.25 | +0.30 | +0.61% | 0.00 cr | 49.18 | 80.0% | ₹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.
