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 | 32.22 | 32.95 | 32.10 | 32.17 | −0.05 | −0.16% | 0.00 cr | 32.63 | — | ₹0 cr |
| 03 Sep '26 | 32.10 | 32.95 | 31.04 | 32.22 | +0.12 | +0.37% | 0.00 cr | 31.27 | — | ₹0 cr |
| 02 Sep '26 | 33.60 | 33.60 | 32.05 | 32.10 | −1.53 | −4.55% | 0.00 cr | 32.25 | — | ₹0 cr |
| 01 Sep '26 | 32.39 | 33.63 | 31.23 | 33.63 | +1.60 | +5.00% | 0.00 cr | 33.14 | — | ₹0 cr |
| 31 Aug '26 | 33.66 | 33.66 | 31.98 | 32.03 | −1.63 | −4.84% | 0.00 cr | 32.52 | — | ₹0 cr |
| 28 Aug '26 | 33.36 | 33.67 | 31.86 | 33.66 | +0.30 | +0.90% | 0.00 cr | 32.36 | — | ₹0 cr |
| 27 Aug '26 | 34.05 | 34.10 | 32.82 | 33.36 | −0.74 | −2.17% | 0.00 cr | 33.01 | — | ₹0 cr |
| 26 Aug '26 | 33.26 | 34.80 | 32.02 | 34.10 | +0.84 | +2.53% | 0.00 cr | 34.18 | — | ₹0 cr |
| 25 Aug '26 | 32.01 | 34.00 | 31.56 | 33.26 | +0.63 | +1.93% | 0.00 cr | 32.46 | — | ₹0 cr |
| 24 Aug '26 | 33.45 | 34.10 | 32.10 | 32.63 | −1.15 | −3.40% | 0.00 cr | 32.82 | — | ₹0 cr |
| 21 Aug '26 | 33.70 | 35.39 | 32.15 | 33.78 | +0.07 | +0.21% | 0.00 cr | 34.27 | — | ₹0 cr |
| 20 Aug '26 | 33.50 | 35.65 | 33.50 | 33.71 | −0.48 | −1.40% | 0.00 cr | 34.34 | 69.5% | ₹0 cr |
| 19 Aug '26 | 36.90 | 36.90 | 34.01 | 34.19 | −1.18 | −3.34% | 0.00 cr | 34.90 | 56.1% | ₹0 cr |
| 18 Aug '26 | 31.35 | 36.04 | 30.70 | 35.37 | +4.14 | +13.26% | 0.02 cr | 34.11 | 55.1% | ₹1 cr |
| 17 Aug '26 | 32.26 | 32.26 | 29.99 | 31.23 | −0.23 | −0.73% | 0.01 cr | 30.98 | 41.3% | ₹0 cr |
| 14 Aug '26 | 32.81 | 32.91 | 30.96 | 31.46 | −1.45 | −4.41% | 0.00 cr | 31.56 | 67.9% | ₹0 cr |
| 13 Aug '26 | 33.15 | 33.23 | 32.01 | 32.91 | −0.24 | −0.72% | 0.00 cr | 32.85 | 65.7% | ₹0 cr |
| 12 Aug '26 | 32.00 | 33.40 | 31.21 | 33.15 | +1.35 | +4.25% | 0.01 cr | 32.67 | 70.6% | ₹0 cr |
| 11 Aug '26 | 30.62 | 32.39 | 30.62 | 31.80 | +1.18 | +3.85% | 0.00 cr | 31.49 | 62.3% | ₹0 cr |
| 10 Aug '26 | 30.82 | 31.75 | 30.40 | 30.62 | −0.20 | −0.65% | 0.00 cr | 30.93 | 46.4% | ₹0 cr |
| 07 Aug '26 | 32.50 | 32.50 | 30.38 | 30.82 | −0.04 | −0.13% | 0.01 cr | 31.15 | 18.1% | ₹0 cr |
| 06 Aug '26 | 30.25 | 31.49 | 30.25 | 30.86 | +0.42 | +1.38% | 0.00 cr | 30.79 | 52.6% | ₹0 cr |
| 05 Aug '26 | 29.86 | 31.50 | 29.86 | 30.44 | +0.13 | +0.43% | 0.01 cr | 30.80 | 58.4% | ₹0 cr |
| 04 Aug '26 | 30.01 | 31.50 | 30.01 | 30.31 | −0.13 | −0.43% | 0.01 cr | 30.87 | 27.5% | ₹0 cr |
| 03 Aug '26 | 31.73 | 31.73 | 30.25 | 30.44 | −0.92 | −2.93% | 0.00 cr | 30.60 | 57.5% | ₹0 cr |
| 31 Jul '26 | 31.10 | 32.32 | 30.75 | 31.36 | +0.23 | +0.74% | 0.01 cr | 31.64 | 43.9% | ₹0 cr |
| 30 Jul '26 | 29.15 | 31.78 | 29.15 | 31.13 | +1.98 | +6.79% | 0.01 cr | 30.72 | 47.5% | ₹0 cr |
| 29 Jul '26 | 31.00 | 31.00 | 28.66 | 29.15 | −2.15 | −6.87% | 0.01 cr | 29.36 | 71.6% | ₹0 cr |
| 28 Jul '26 | 30.02 | 33.45 | 30.02 | 31.30 | −0.33 | −1.04% | 0.01 cr | 32.25 | 57.0% | ₹0 cr |
| 27 Jul '26 | 28.38 | 32.80 | 28.38 | 31.63 | +3.31 | +11.69% | 0.02 cr | 31.44 | 40.2% | ₹1 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.
