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 | 32.30 | 32.45 | 30.75 | 32.39 | −0.06 | −0.18% | 0.00 cr | 31.63 | 68.4% | ₹0 cr |
| 03 Sep '26 | 32.75 | 33.53 | 31.75 | 32.45 | −0.30 | −0.92% | 0.00 cr | 32.52 | 79.0% | ₹0 cr |
| 02 Sep '26 | 31.80 | 33.97 | 31.51 | 32.75 | +0.95 | +2.99% | 0.00 cr | 31.86 | 96.2% | ₹0 cr |
| 01 Sep '26 | 31.90 | 31.90 | 31.30 | 31.80 | +0.31 | +0.98% | 0.00 cr | 31.69 | 95.5% | ₹0 cr |
| 31 Aug '26 | 31.74 | 32.25 | 31.40 | 31.49 | −0.25 | −0.79% | 0.00 cr | 31.68 | 91.9% | ₹0 cr |
| 28 Aug '26 | 31.90 | 32.34 | 31.55 | 31.74 | −0.13 | −0.41% | 0.00 cr | 31.96 | 59.9% | ₹0 cr |
| 27 Aug '26 | 32.00 | 32.40 | 31.55 | 31.87 | −0.13 | −0.41% | 0.00 cr | 31.79 | 60.7% | ₹0 cr |
| 26 Aug '26 | 32.00 | 32.04 | 31.55 | 32.00 | +0.01 | +0.03% | 0.00 cr | 31.84 | 100.0% | ₹0 cr |
| 25 Aug '26 | 32.20 | 32.20 | 31.53 | 31.99 | +0.26 | +0.82% | 0.00 cr | 31.71 | 90.6% | ₹0 cr |
| 24 Aug '26 | 32.20 | 32.40 | 31.52 | 31.73 | −0.38 | −1.18% | 0.00 cr | 31.99 | 65.6% | ₹0 cr |
| 21 Aug '26 | 31.80 | 32.30 | 31.50 | 32.11 | +0.51 | +1.61% | 0.00 cr | 31.81 | 81.2% | ₹0 cr |
| 20 Aug '26 | 31.50 | 32.49 | 31.50 | 31.60 | −0.36 | −1.13% | 0.00 cr | 31.63 | 99.6% | ₹0 cr |
| 19 Aug '26 | 32.20 | 32.50 | 31.70 | 31.96 | −0.07 | −0.22% | 0.00 cr | 32.29 | 65.7% | ₹0 cr |
| 18 Aug '26 | 32.40 | 32.50 | 31.75 | 32.03 | −0.32 | −0.99% | 0.00 cr | 32.26 | 77.3% | ₹0 cr |
| 17 Aug '26 | 32.45 | 32.77 | 31.50 | 32.35 | +0.17 | +0.53% | 0.00 cr | 31.95 | 55.8% | ₹0 cr |
| 14 Aug '26 | 32.50 | 32.50 | 31.55 | 32.18 | −0.15 | −0.46% | 0.00 cr | 32.26 | 94.7% | ₹0 cr |
| 13 Aug '26 | 31.47 | 32.69 | 31.47 | 32.33 | +0.34 | +1.06% | 0.00 cr | 32.04 | 95.3% | ₹0 cr |
| 12 Aug '26 | 32.20 | 32.20 | 31.60 | 31.99 | −0.18 | −0.56% | 0.00 cr | 32.02 | 93.2% | ₹0 cr |
| 11 Aug '26 | 31.85 | 32.45 | 31.47 | 32.17 | +0.67 | +2.13% | 0.01 cr | 32.00 | 97.0% | ₹0 cr |
| 10 Aug '26 | 31.50 | 32.90 | 31.47 | 31.50 | −0.62 | −1.93% | 0.00 cr | 31.65 | 96.1% | ₹0 cr |
| 07 Aug '26 | 32.12 | 32.50 | 31.90 | 32.12 | +0.02 | +0.06% | 0.00 cr | 32.22 | 82.0% | ₹0 cr |
| 06 Aug '26 | 31.76 | 32.10 | 31.47 | 32.10 | +0.34 | +1.07% | 0.00 cr | 31.74 | 94.9% | ₹0 cr |
| 05 Aug '26 | 32.25 | 32.94 | 31.51 | 31.76 | −0.10 | −0.31% | 0.00 cr | 31.74 | 61.2% | ₹0 cr |
| 04 Aug '26 | 31.75 | 32.92 | 31.52 | 31.86 | +0.23 | +0.73% | 0.00 cr | 31.94 | 73.8% | ₹0 cr |
| 03 Aug '26 | 33.00 | 33.00 | 31.45 | 31.63 | −0.07 | −0.22% | 0.00 cr | 31.79 | 83.2% | ₹0 cr |
| 31 Jul '26 | 32.00 | 32.97 | 31.33 | 31.70 | −0.09 | −0.28% | 0.00 cr | 31.60 | 92.0% | ₹0 cr |
| 30 Jul '26 | 32.50 | 32.50 | 31.60 | 31.79 | −0.49 | −1.52% | 0.00 cr | 31.87 | 90.9% | ₹0 cr |
| 29 Jul '26 | 32.50 | 32.50 | 31.35 | 32.28 | +0.00 | +0.00% | 0.00 cr | 32.37 | 93.6% | ₹0 cr |
| 28 Jul '26 | 32.29 | 32.99 | 31.90 | 32.28 | −0.01 | −0.03% | 0.00 cr | 32.40 | 78.0% | ₹0 cr |
| 27 Jul '26 | 34.50 | 34.50 | 31.50 | 32.29 | +0.72 | +2.28% | 0.00 cr | 32.36 | 47.1% | ₹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.
