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 | 36.00 | 36.00 | 34.60 | 34.65 | −0.41 | −1.17% | 0.00 cr | 35.16 | 91.5% | ₹0 cr |
| 03 Sep '26 | 34.90 | 35.10 | 34.50 | 35.06 | +0.36 | +1.04% | 0.00 cr | 34.79 | 91.3% | ₹0 cr |
| 02 Sep '26 | 34.60 | 36.40 | 34.50 | 34.70 | −0.61 | −1.73% | 0.00 cr | 34.90 | 92.6% | ₹0 cr |
| 01 Sep '26 | 36.97 | 36.97 | 35.10 | 35.31 | −1.66 | −4.49% | 0.00 cr | 35.59 | 86.7% | ₹0 cr |
| 31 Aug '26 | 37.29 | 37.29 | 36.00 | 36.97 | −0.32 | −0.86% | 0.00 cr | 36.41 | 97.8% | ₹0 cr |
| 28 Aug '26 | 37.00 | 37.29 | 36.01 | 37.29 | +0.00 | +0.00% | 0.00 cr | 37.15 | 58.0% | ₹0 cr |
| 27 Aug '26 | 36.00 | 37.29 | 35.20 | 37.29 | +0.80 | +2.19% | 0.00 cr | 36.81 | 67.2% | ₹0 cr |
| 26 Aug '26 | 36.49 | 37.48 | 36.49 | 36.49 | +0.01 | +0.03% | 0.00 cr | 36.81 | 76.1% | ₹0 cr |
| 25 Aug '26 | 36.60 | 38.00 | 36.03 | 36.48 | −0.08 | −0.22% | 0.00 cr | 37.16 | 65.5% | ₹0 cr |
| 24 Aug '26 | 36.51 | 37.79 | 36.51 | 36.56 | −0.57 | −1.54% | 0.00 cr | 36.67 | 83.8% | ₹0 cr |
| 21 Aug '26 | 36.50 | 37.13 | 36.50 | 37.13 | −0.31 | −0.83% | 0.00 cr | 37.06 | 51.1% | ₹0 cr |
| 20 Aug '26 | 38.10 | 39.80 | 37.26 | 37.44 | −0.46 | −1.21% | 0.00 cr | 37.89 | 75.9% | ₹0 cr |
| 19 Aug '26 | 38.42 | 38.42 | 37.40 | 37.90 | −0.52 | −1.35% | 0.00 cr | 38.12 | 77.8% | ₹0 cr |
| 18 Aug '26 | 39.44 | 39.44 | 36.76 | 38.42 | +0.06 | +0.16% | 0.00 cr | 38.43 | 76.0% | ₹0 cr |
| 17 Aug '26 | 38.50 | 39.10 | 38.01 | 38.36 | −0.63 | −1.62% | 0.00 cr | 38.36 | 87.9% | ₹0 cr |
| 14 Aug '26 | 39.70 | 39.80 | 36.51 | 38.99 | −0.26 | −0.66% | 0.00 cr | 38.80 | 52.5% | ₹0 cr |
| 13 Aug '26 | 39.00 | 41.00 | 37.29 | 39.25 | +1.96 | +5.26% | 0.00 cr | 39.33 | 45.4% | ₹0 cr |
| 12 Aug '26 | 40.95 | 40.95 | 36.02 | 37.29 | −2.16 | −5.48% | 0.00 cr | 38.63 | 47.1% | ₹0 cr |
| 11 Aug '26 | 37.94 | 41.00 | 36.36 | 39.45 | +2.71 | +7.38% | 0.00 cr | 38.69 | 54.5% | ₹0 cr |
| 10 Aug '26 | 38.95 | 38.95 | 36.00 | 36.74 | −1.17 | −3.09% | 0.00 cr | 36.98 | 68.7% | ₹0 cr |
| 07 Aug '26 | 38.98 | 38.98 | 37.74 | 37.91 | +0.09 | +0.24% | 0.00 cr | 38.21 | 91.1% | ₹0 cr |
| 06 Aug '26 | 38.93 | 41.40 | 36.60 | 37.82 | −1.30 | −3.32% | 0.00 cr | 38.14 | 58.7% | ₹0 cr |
| 05 Aug '26 | 38.70 | 40.00 | 38.70 | 39.12 | −0.37 | −0.94% | 0.00 cr | 39.04 | 64.1% | ₹0 cr |
| 04 Aug '26 | 38.96 | 39.90 | 38.77 | 39.49 | +0.53 | +1.36% | 0.00 cr | 39.23 | 62.7% | ₹0 cr |
| 03 Aug '26 | 41.26 | 41.99 | 38.67 | 38.96 | −2.50 | −6.03% | 0.00 cr | 39.44 | 79.3% | ₹0 cr |
| 31 Jul '26 | 41.00 | 41.55 | 40.10 | 41.46 | +0.96 | +2.37% | 0.00 cr | 41.20 | 85.4% | ₹0 cr |
| 30 Jul '26 | 40.69 | 42.98 | 39.70 | 40.50 | −0.39 | −0.95% | 0.00 cr | 41.01 | 45.9% | ₹0 cr |
| 29 Jul '26 | 42.97 | 42.97 | 39.80 | 40.89 | −0.38 | −0.92% | 0.00 cr | 40.88 | 65.9% | ₹0 cr |
| 28 Jul '26 | 41.80 | 42.89 | 39.51 | 41.27 | +0.17 | +0.41% | 0.00 cr | 40.90 | 39.0% | ₹0 cr |
| 27 Jul '26 | 47.00 | 47.00 | 38.67 | 41.10 | −3.14 | −7.10% | 0.01 cr | 41.99 | 26.7% | ₹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.
