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 | 30.00 | 30.00 | 28.50 | 28.60 | −1.40 | −4.67% | 0.00 cr | 29.59 | 88.2% | ₹0 cr |
| 02 Sep '26 | 29.00 | 30.00 | 28.85 | 30.00 | −0.35 | −1.15% | 0.00 cr | 28.97 | 90.9% | ₹0 cr |
| 01 Sep '26 | 29.05 | 30.40 | 29.00 | 30.35 | −0.15 | −0.49% | 0.00 cr | 29.57 | 60.0% | ₹0 cr |
| 31 Aug '26 | 31.50 | 31.50 | 30.50 | 30.50 | +0.45 | +1.50% | 0.00 cr | 30.69 | 100.0% | ₹0 cr |
| 28 Aug '26 | 30.05 | 30.05 | 30.05 | 30.05 | −1.55 | −4.91% | 0.00 cr | 30.05 | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.60 | 31.60 | 31.60 | 31.60 | −1.65 | −4.96% | 0.00 cr | 31.60 | 100.0% | ₹0 cr |
| 26 Aug '26 | 33.25 | 33.25 | 33.25 | 33.25 | −1.75 | −5.00% | 0.00 cr | 33.25 | 100.0% | ₹0 cr |
| 25 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | −1.80 | −4.89% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 36.80 | 36.80 | 36.80 | 36.80 | +0.85 | +2.36% | 0.00 cr | 36.80 | 100.0% | ₹0 cr |
| 17 Aug '26 | 33.25 | 36.65 | 33.25 | 35.95 | +1.00 | +2.86% | 0.00 cr | 35.61 | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.95 | 34.95 | 34.95 | 34.95 | −1.80 | −4.90% | 0.00 cr | 34.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 36.75 | 36.75 | 36.75 | 36.75 | −1.90 | −4.92% | 0.00 cr | 36.75 | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.65 | 38.65 | 38.65 | 38.65 | +1.80 | +4.88% | 0.00 cr | 38.65 | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.30 | 39.00 | 35.30 | 36.85 | −0.30 | −0.81% | 0.00 cr | 37.04 | 58.3% | ₹0 cr |
| 03 Aug '26 | 37.00 | 37.40 | 37.00 | 37.15 | −0.35 | −0.93% | 0.00 cr | 37.17 | 100.0% | ₹0 cr |
| 29 Jul '26 | 37.50 | 37.50 | 37.50 | 37.50 | −1.95 | −4.94% | 0.00 cr | 37.50 | 100.0% | ₹0 cr |
| 15 Jul '26 | 41.50 | 41.50 | 39.45 | 39.45 | −2.05 | −4.94% | 0.00 cr | 40.48 | 100.0% | ₹0 cr |
| 10 Jul '26 | 39.55 | 41.50 | 39.55 | 41.50 | −0.10 | −0.24% | 0.00 cr | 40.53 | 100.0% | ₹0 cr |
| 06 Jul '26 | 41.55 | 41.65 | 41.55 | 41.60 | +0.60 | +1.46% | 0.00 cr | 41.61 | 100.0% | ₹0 cr |
| 03 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.60 | +1.49% | 0.00 cr | 41.00 | 100.0% | ₹0 cr |
| 01 Jul '26 | 40.30 | 40.40 | 40.30 | 40.40 | +0.00 | +0.00% | 0.00 cr | 40.35 | 100.0% | ₹0 cr |
| 30 Jun '26 | 40.50 | 40.50 | 40.40 | 40.40 | +0.40 | +1.00% | 0.00 cr | 40.45 | 100.0% | ₹0 cr |
| 29 Jun '26 | 39.50 | 40.00 | 39.50 | 40.00 | +0.40 | +1.01% | 0.00 cr | 39.68 | 100.0% | ₹0 cr |
| 25 Jun '26 | 38.90 | 39.60 | 38.90 | 39.60 | +1.80 | +4.76% | 0.00 cr | 39.25 | 100.0% | ₹0 cr |
| 24 Jun '26 | 36.15 | 37.85 | 36.15 | 37.80 | +1.65 | +4.56% | 0.00 cr | 37.16 | 100.0% | ₹0 cr |
| 23 Jun '26 | 36.15 | 36.15 | 36.15 | 36.15 | +1.65 | +4.78% | 0.00 cr | 36.15 | 100.0% | ₹0 cr |
| 22 Jun '26 | 34.35 | 34.50 | 34.35 | 34.50 | +1.60 | +4.86% | 0.00 cr | 34.47 | 100.0% | ₹0 cr |
| 19 Jun '26 | 32.95 | 32.95 | 30.50 | 32.90 | +1.50 | +4.78% | 0.00 cr | 31.71 | 100.0% | ₹0 cr |
| 18 Jun '26 | 31.40 | 31.40 | 30.00 | 31.40 | +1.45 | +4.84% | 0.00 cr | 30.93 | 100.0% | ₹0 cr |
| 17 Jun '26 | 29.95 | 29.95 | 29.95 | 29.95 | +1.40 | +4.90% | 0.00 cr | 29.95 | 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.
