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 | 37.20 | 37.20 | 36.00 | 36.95 | −0.95 | −2.51% | 0.00 cr | 36.79 | 75.0% | ₹0 cr |
| 03 Sep '26 | 38.00 | 38.00 | 37.00 | 37.90 | −1.10 | −2.82% | 0.00 cr | 37.44 | 85.7% | ₹0 cr |
| 02 Sep '26 | 38.20 | 39.00 | 38.20 | 39.00 | +0.00 | +0.00% | 0.00 cr | 38.87 | 100.0% | ₹0 cr |
| 01 Sep '26 | 38.20 | 39.00 | 38.20 | 39.00 | +2.00 | +5.41% | 0.00 cr | 38.58 | 100.0% | ₹0 cr |
| 31 Aug '26 | 37.10 | 39.50 | 37.00 | 37.00 | +0.85 | +2.35% | 0.00 cr | 37.73 | 92.6% | ₹0 cr |
| 28 Aug '26 | 35.10 | 36.50 | 34.60 | 36.15 | −0.70 | −1.90% | 0.00 cr | 35.98 | 83.9% | ₹0 cr |
| 27 Aug '26 | 35.50 | 37.20 | 35.50 | 36.85 | +0.00 | +0.00% | 0.00 cr | 36.84 | 95.7% | ₹0 cr |
| 26 Aug '26 | 36.70 | 36.90 | 36.70 | 36.85 | +1.20 | +3.37% | 0.00 cr | 36.79 | 100.0% | ₹0 cr |
| 24 Aug '26 | 35.60 | 36.75 | 34.90 | 35.65 | +0.15 | +0.42% | 0.00 cr | 35.59 | 91.7% | ₹0 cr |
| 21 Aug '26 | 35.55 | 35.60 | 34.65 | 35.50 | −1.40 | −3.79% | 0.00 cr | 35.10 | 80.0% | ₹0 cr |
| 20 Aug '26 | 37.05 | 37.05 | 36.40 | 36.90 | −0.10 | −0.27% | 0.00 cr | 36.77 | 80.0% | ₹0 cr |
| 19 Aug '26 | 39.80 | 39.80 | 37.00 | 37.00 | −1.20 | −3.14% | 0.00 cr | 37.28 | 100.0% | ₹0 cr |
| 18 Aug '26 | 38.20 | 38.20 | 38.20 | 38.20 | +0.00 | +0.00% | 0.00 cr | 38.20 | 100.0% | ₹0 cr |
| 17 Aug '26 | 36.05 | 38.25 | 36.05 | 38.20 | +0.40 | +1.06% | 0.00 cr | 36.93 | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.80 | 38.25 | 36.80 | 37.80 | +3.00 | +8.62% | 0.00 cr | 37.66 | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.15 | 35.15 | 34.50 | 34.80 | −0.20 | −0.57% | 0.00 cr | 34.83 | 100.0% | ₹0 cr |
| 12 Aug '26 | 36.00 | 36.10 | 35.00 | 35.00 | −1.05 | −2.91% | 0.00 cr | 35.30 | 71.4% | ₹0 cr |
| 11 Aug '26 | 37.50 | 37.50 | 36.00 | 36.05 | −1.45 | −3.87% | 0.00 cr | 36.40 | 100.0% | ₹0 cr |
| 10 Aug '26 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00 | +0.00% | 0.00 cr | 37.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 37.50 | 37.50 | 37.50 | 37.50 | −0.50 | −1.32% | 0.00 cr | 37.50 | 100.0% | ₹0 cr |
| 06 Aug '26 | 35.00 | 38.00 | 35.00 | 38.00 | +2.50 | +7.04% | 0.00 cr | 36.98 | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.70 | 36.70 | 35.50 | 35.50 | −1.75 | −4.70% | 0.00 cr | 36.13 | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.95 | 37.95 | 37.25 | 37.25 | −0.70 | −1.84% | 0.00 cr | 37.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 37.55 | 37.95 | 37.55 | 37.95 | +1.15 | +3.13% | 0.00 cr | 37.75 | 100.0% | ₹0 cr |
| 31 Jul '26 | 38.75 | 38.75 | 36.80 | 36.80 | −0.25 | −0.67% | 0.00 cr | 37.79 | 100.0% | ₹0 cr |
| 30 Jul '26 | 37.00 | 37.60 | 36.85 | 37.05 | −0.75 | −1.98% | 0.00 cr | 37.14 | 100.0% | ₹0 cr |
| 29 Jul '26 | 36.60 | 37.80 | 36.60 | 37.80 | +1.30 | +3.56% | 0.00 cr | 37.34 | 100.0% | ₹0 cr |
| 28 Jul '26 | 37.10 | 37.85 | 36.25 | 36.50 | −0.80 | −2.14% | 0.00 cr | 37.11 | 100.0% | ₹0 cr |
| 27 Jul '26 | 37.00 | 37.95 | 37.00 | 37.30 | −0.50 | −1.32% | 0.00 cr | 37.42 | 100.0% | ₹0 cr |
| 24 Jul '26 | 35.30 | 37.80 | 35.15 | 37.80 | +0.80 | +2.16% | 0.00 cr | 35.66 | 72.7% | ₹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.
