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 | 26.09 | 26.40 | 26.04 | 26.22 | +0.32 | +1.24% | 1.39 cr | 26.12 | 25.1% | ₹36 cr |
| 03 Sep '26 | 26.13 | 26.45 | 25.75 | 25.90 | +0.37 | +1.45% | 0.98 cr | 25.87 | 38.8% | ₹25 cr |
| 02 Sep '26 | 25.01 | 26.84 | 25.01 | 25.53 | −1.12 | −4.20% | 3.32 cr | 25.52 | 20.4% | ₹85 cr |
| 01 Sep '26 | 33.01 | 33.47 | 26.65 | 26.65 | −6.66 | −19.99% | 1.86 cr | 30.33 | 37.0% | ₹56 cr |
| 31 Aug '26 | 35.10 | 35.36 | 31.70 | 33.31 | −2.20 | −6.20% | 1.88 cr | 33.59 | 29.8% | ₹63 cr |
| 28 Aug '26 | 35.35 | 36.00 | 34.71 | 35.51 | +0.38 | +1.08% | 1.36 cr | 35.35 | 18.5% | ₹48 cr |
| 27 Aug '26 | 34.60 | 36.14 | 34.60 | 35.13 | +0.53 | +1.53% | 1.63 cr | 35.46 | 13.5% | ₹58 cr |
| 26 Aug '26 | 35.17 | 35.40 | 33.85 | 34.60 | +0.54 | +1.59% | 0.80 cr | 34.32 | 33.8% | ₹27 cr |
| 25 Aug '26 | 33.55 | 34.85 | 33.45 | 34.06 | +0.40 | +1.19% | 0.87 cr | 33.87 | 54.9% | ₹30 cr |
| 24 Aug '26 | 33.48 | 33.85 | 32.71 | 33.66 | +0.18 | +0.54% | 1.30 cr | 33.25 | 16.4% | ₹43 cr |
| 21 Aug '26 | 33.60 | 34.15 | 33.03 | 33.48 | +0.03 | +0.09% | 1.38 cr | 33.70 | 21.2% | ₹47 cr |
| 20 Aug '26 | 33.38 | 33.72 | 32.86 | 33.45 | +0.27 | +0.81% | 0.47 cr | 33.32 | 21.6% | ₹16 cr |
| 19 Aug '26 | 33.99 | 34.28 | 32.93 | 33.18 | −0.75 | −2.21% | 1.65 cr | 33.56 | 13.5% | ₹55 cr |
| 18 Aug '26 | 36.10 | 36.33 | 31.42 | 33.93 | −1.92 | −5.36% | 2.08 cr | 34.59 | 21.1% | ₹72 cr |
| 17 Aug '26 | 36.40 | 36.40 | 35.75 | 35.85 | −0.28 | −0.77% | 0.53 cr | 35.95 | 18.7% | ₹19 cr |
| 14 Aug '26 | 36.19 | 36.70 | 35.80 | 36.13 | +0.15 | +0.42% | 1.39 cr | 36.24 | 13.7% | ₹50 cr |
| 13 Aug '26 | 35.59 | 36.24 | 35.21 | 35.98 | +0.64 | +1.81% | 1.01 cr | 35.58 | 10.8% | ₹36 cr |
| 12 Aug '26 | 35.09 | 35.82 | 34.90 | 35.34 | +0.32 | +0.91% | 1.33 cr | 35.20 | 19.6% | ₹47 cr |
| 11 Aug '26 | 34.79 | 35.35 | 34.37 | 35.02 | +0.45 | +1.30% | 1.23 cr | 34.69 | 25.0% | ₹43 cr |
| 10 Aug '26 | 35.48 | 35.88 | 34.50 | 34.57 | −0.73 | −2.07% | 1.47 cr | 35.29 | 10.9% | ₹52 cr |
| 07 Aug '26 | 34.72 | 35.50 | 34.72 | 35.30 | +0.66 | +1.91% | 0.98 cr | 34.97 | 14.8% | ₹34 cr |
| 06 Aug '26 | 34.67 | 34.89 | 34.29 | 34.64 | +0.08 | +0.23% | 1.09 cr | 34.63 | 25.5% | ₹38 cr |
| 05 Aug '26 | 34.20 | 34.75 | 34.00 | 34.56 | +0.59 | +1.74% | 0.87 cr | 34.33 | 14.5% | ₹30 cr |
| 04 Aug '26 | 33.54 | 34.37 | 33.46 | 33.97 | +0.43 | +1.28% | 1.09 cr | 34.01 | 14.0% | ₹37 cr |
| 03 Aug '26 | 33.25 | 33.90 | 33.25 | 33.54 | +0.37 | +1.12% | 0.85 cr | 33.57 | 20.6% | ₹29 cr |
| 31 Jul '26 | 33.40 | 33.77 | 32.84 | 33.17 | +0.17 | +0.52% | 1.18 cr | 33.31 | 12.1% | ₹39 cr |
| 30 Jul '26 | 32.50 | 33.25 | 31.68 | 33.00 | +0.54 | +1.66% | 1.64 cr | 32.46 | 16.3% | ₹53 cr |
| 29 Jul '26 | 31.41 | 32.99 | 31.30 | 32.46 | +1.12 | +3.57% | 0.99 cr | 32.15 | 18.3% | ₹32 cr |
| 28 Jul '26 | 31.65 | 31.81 | 31.15 | 31.34 | −0.20 | −0.63% | 0.68 cr | 31.48 | 13.0% | ₹21 cr |
| 27 Jul '26 | 31.69 | 31.70 | 31.13 | 31.54 | +0.10 | +0.32% | 0.75 cr | 31.45 | 24.3% | ₹24 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.
