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 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00 | +0.00% | 0.00 cr | 32.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 32.05 | 32.05 | 31.95 | 32.00 | −1.50 | −4.48% | 0.00 cr | 32.00 | 90.9% | ₹0 cr |
| 02 Sep '26 | 33.50 | 33.50 | 33.50 | 33.50 | −0.45 | −1.33% | 0.00 cr | 33.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.80 | 33.95 | 33.80 | 33.95 | +0.00 | +0.00% | 0.00 cr | 33.85 | 100.0% | ₹0 cr |
| 28 Aug '26 | 32.00 | 33.95 | 31.00 | 33.95 | +1.50 | +4.62% | 0.00 cr | 33.03 | 93.3% | ₹0 cr |
| 27 Aug '26 | 31.05 | 32.45 | 31.05 | 32.45 | +0.35 | +1.09% | 0.00 cr | 31.71 | 90.0% | ₹0 cr |
| 26 Aug '26 | 31.05 | 33.25 | 30.10 | 32.10 | +0.60 | +1.90% | 0.00 cr | 31.77 | 63.6% | ₹0 cr |
| 25 Aug '26 | 30.05 | 33.00 | 30.05 | 31.50 | −0.40 | −1.25% | 0.00 cr | 32.10 | 72.2% | ₹0 cr |
| 24 Aug '26 | 31.50 | 31.90 | 30.20 | 31.90 | +0.65 | +2.08% | 0.00 cr | 31.60 | 91.7% | ₹0 cr |
| 21 Aug '26 | 31.50 | 31.95 | 30.00 | 31.25 | −1.90 | −5.73% | 0.00 cr | 31.07 | 58.8% | ₹0 cr |
| 20 Aug '26 | 33.05 | 33.40 | 31.05 | 33.15 | −0.85 | −2.50% | 0.00 cr | 32.63 | 77.8% | ₹0 cr |
| 19 Aug '26 | 33.50 | 34.00 | 33.50 | 34.00 | +0.50 | +1.49% | 0.00 cr | 33.95 | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.50 | 33.50 | 30.55 | 33.50 | +1.55 | +4.85% | 0.00 cr | 32.71 | 95.8% | ₹0 cr |
| 17 Aug '26 | 31.85 | 32.00 | 31.80 | 31.95 | +0.10 | +0.31% | 0.00 cr | 31.86 | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.90 | 31.90 | 31.85 | 31.85 | +1.00 | +3.24% | 0.00 cr | 31.88 | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.70 | 32.70 | 30.00 | 30.85 | −1.85 | −5.66% | 0.00 cr | 31.23 | 100.0% | ₹0 cr |
| 12 Aug '26 | 30.05 | 32.70 | 30.05 | 32.70 | +1.70 | +5.48% | 0.00 cr | 31.79 | 80.0% | ₹0 cr |
| 10 Aug '26 | 32.90 | 32.90 | 31.00 | 31.00 | −1.50 | −4.62% | 0.00 cr | 31.58 | 80.0% | ₹0 cr |
| 07 Aug '26 | 33.90 | 33.90 | 31.50 | 32.50 | +1.65 | +5.35% | 0.00 cr | 32.79 | 84.6% | ₹0 cr |
| 06 Aug '26 | 29.95 | 30.85 | 29.95 | 30.85 | +1.45 | +4.93% | 0.00 cr | 30.56 | 100.0% | ₹0 cr |
| 05 Aug '26 | 28.95 | 29.55 | 28.45 | 29.40 | +0.45 | +1.55% | 0.00 cr | 28.88 | 81.8% | ₹0 cr |
| 03 Aug '26 | 31.30 | 31.30 | 28.65 | 28.95 | −1.20 | −3.98% | 0.01 cr | 29.01 | 91.7% | ₹0 cr |
| 31 Jul '26 | 28.65 | 31.35 | 28.50 | 30.15 | +0.15 | +0.50% | 0.00 cr | 28.81 | 94.4% | ₹0 cr |
| 30 Jul '26 | 29.95 | 30.00 | 29.95 | 30.00 | +0.00 | +0.00% | 0.00 cr | 29.99 | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.05 | 30.20 | 29.05 | 30.00 | −0.25 | −0.83% | 0.00 cr | 29.47 | 100.0% | ₹0 cr |
| 28 Jul '26 | 30.25 | 30.25 | 30.25 | 30.25 | +0.00 | +0.00% | 0.00 cr | 30.25 | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.45 | 30.25 | 29.45 | 30.25 | −0.75 | −2.42% | 0.00 cr | 29.72 | 100.0% | ₹0 cr |
| 24 Jul '26 | 30.65 | 31.00 | 30.65 | 31.00 | −0.35 | −1.12% | 0.00 cr | 30.97 | 100.0% | ₹0 cr |
| 23 Jul '26 | 31.35 | 31.35 | 31.30 | 31.35 | +1.45 | +4.85% | 0.00 cr | 31.33 | 80.0% | ₹0 cr |
| 22 Jul '26 | 30.00 | 30.00 | 29.65 | 29.90 | −0.50 | −1.64% | 0.00 cr | 29.90 | 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.
