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 | 36.51 | 38.50 | 35.51 | 37.29 | −0.22 | −0.59% | 0.00 cr | 36.94 | 72.0% | ₹0 cr |
| 03 Sep '26 | 38.30 | 38.30 | 37.02 | 37.51 | +0.24 | +0.64% | 0.00 cr | 37.73 | 77.8% | ₹0 cr |
| 02 Sep '26 | 37.25 | 38.37 | 36.70 | 37.27 | −0.04 | −0.11% | 0.00 cr | 37.20 | 85.6% | ₹0 cr |
| 01 Sep '26 | 38.87 | 38.87 | 37.11 | 37.31 | −1.37 | −3.54% | 0.00 cr | 37.68 | 62.3% | ₹0 cr |
| 31 Aug '26 | 37.85 | 39.00 | 37.25 | 38.68 | +0.62 | +1.63% | 0.00 cr | 38.31 | 84.0% | ₹0 cr |
| 28 Aug '26 | 37.57 | 39.07 | 37.50 | 38.06 | −0.41 | −1.07% | 0.00 cr | 38.05 | 75.4% | ₹0 cr |
| 27 Aug '26 | 38.69 | 39.00 | 37.21 | 38.47 | +0.52 | +1.37% | 0.00 cr | 38.11 | 79.9% | ₹0 cr |
| 26 Aug '26 | 37.00 | 38.80 | 37.00 | 37.95 | +0.95 | +2.57% | 0.00 cr | 38.07 | 82.8% | ₹0 cr |
| 25 Aug '26 | 37.64 | 38.16 | 36.80 | 37.00 | −0.64 | −1.70% | 0.00 cr | 37.18 | 80.7% | ₹0 cr |
| 24 Aug '26 | 37.01 | 39.00 | 37.01 | 37.64 | −0.29 | −0.76% | 0.00 cr | 38.05 | 68.6% | ₹0 cr |
| 21 Aug '26 | 38.20 | 38.78 | 37.67 | 37.93 | −0.66 | −1.71% | 0.00 cr | 37.92 | 82.1% | ₹0 cr |
| 20 Aug '26 | 40.82 | 40.82 | 38.50 | 38.59 | −2.23 | −5.46% | 0.00 cr | 39.59 | 77.9% | ₹0 cr |
| 19 Aug '26 | 37.40 | 43.71 | 36.16 | 40.82 | +4.39 | +12.05% | 0.02 cr | 42.48 | 43.4% | ₹1 cr |
| 18 Aug '26 | 37.40 | 37.99 | 36.00 | 36.43 | −0.57 | −1.54% | 0.00 cr | 37.01 | 79.1% | ₹0 cr |
| 17 Aug '26 | 38.36 | 39.20 | 36.60 | 37.00 | −1.36 | −3.55% | 0.00 cr | 37.40 | 67.8% | ₹0 cr |
| 14 Aug '26 | 41.00 | 41.90 | 37.90 | 38.36 | −2.73 | −6.64% | 0.00 cr | 38.69 | 65.7% | ₹0 cr |
| 13 Aug '26 | 42.00 | 42.00 | 40.38 | 41.09 | −0.36 | −0.87% | 0.00 cr | 41.22 | 58.2% | ₹0 cr |
| 12 Aug '26 | 40.69 | 41.90 | 39.00 | 41.45 | +1.62 | +4.07% | 0.00 cr | 40.91 | 61.9% | ₹0 cr |
| 11 Aug '26 | 38.86 | 40.69 | 38.21 | 39.83 | +0.97 | +2.50% | 0.00 cr | 39.61 | 87.0% | ₹0 cr |
| 10 Aug '26 | 39.00 | 39.20 | 38.20 | 38.86 | +0.66 | +1.73% | 0.00 cr | 38.68 | 94.8% | ₹0 cr |
| 07 Aug '26 | 36.48 | 39.23 | 36.48 | 38.20 | +0.63 | +1.68% | 0.00 cr | 38.03 | 77.4% | ₹0 cr |
| 06 Aug '26 | 37.79 | 37.80 | 37.00 | 37.57 | −0.03 | −0.08% | 0.00 cr | 37.61 | 74.3% | ₹0 cr |
| 05 Aug '26 | 37.80 | 37.80 | 36.43 | 37.60 | +0.40 | +1.08% | 0.00 cr | 37.54 | 62.2% | ₹0 cr |
| 04 Aug '26 | 37.20 | 37.50 | 36.30 | 37.20 | +0.82 | +2.25% | 0.00 cr | 37.24 | 68.4% | ₹0 cr |
| 03 Aug '26 | 37.94 | 37.94 | 36.00 | 36.38 | −0.58 | −1.57% | 0.00 cr | 36.82 | 72.3% | ₹0 cr |
| 31 Jul '26 | 36.65 | 37.20 | 36.65 | 36.96 | +0.56 | +1.54% | 0.00 cr | 37.05 | 72.9% | ₹0 cr |
| 30 Jul '26 | 36.82 | 38.20 | 35.80 | 36.40 | −0.42 | −1.14% | 0.00 cr | 36.86 | 74.2% | ₹0 cr |
| 29 Jul '26 | 37.25 | 37.30 | 36.61 | 36.82 | −0.40 | −1.07% | 0.00 cr | 36.86 | 86.4% | ₹0 cr |
| 28 Jul '26 | 37.88 | 37.88 | 36.54 | 37.22 | +0.70 | +1.92% | 0.00 cr | 36.80 | 81.6% | ₹0 cr |
| 27 Jul '26 | 37.50 | 38.79 | 35.70 | 36.52 | −1.49 | −3.92% | 0.00 cr | 36.98 | 60.0% | ₹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.
