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 | 34.16 | 34.97 | 33.30 | 34.79 | +0.62 | +1.81% | 0.01 cr | 34.55 | 50.2% | ₹0 cr |
| 03 Sep '26 | 34.34 | 34.84 | 33.40 | 34.17 | +0.68 | +2.03% | 0.01 cr | 34.04 | 45.4% | ₹0 cr |
| 02 Sep '26 | 34.70 | 34.70 | 33.11 | 33.49 | −0.78 | −2.28% | 0.00 cr | 33.65 | 48.8% | ₹0 cr |
| 01 Sep '26 | 34.76 | 35.80 | 34.01 | 34.27 | −0.59 | −1.69% | 0.02 cr | 35.00 | 52.6% | ₹1 cr |
| 31 Aug '26 | 35.15 | 35.90 | 33.60 | 34.86 | +0.11 | +0.32% | 0.01 cr | 34.83 | 48.1% | ₹0 cr |
| 28 Aug '26 | 34.40 | 35.00 | 32.81 | 34.75 | +1.33 | +3.98% | 0.03 cr | 34.21 | 80.1% | ₹1 cr |
| 27 Aug '26 | 33.55 | 35.39 | 33.34 | 33.42 | −0.41 | −1.21% | 0.02 cr | 34.34 | 67.8% | ₹1 cr |
| 26 Aug '26 | 33.92 | 35.78 | 33.00 | 33.83 | −0.88 | −2.54% | 0.06 cr | 34.13 | 49.6% | ₹2 cr |
| 25 Aug '26 | 35.00 | 36.30 | 32.77 | 34.71 | +0.67 | +1.97% | 0.07 cr | 35.17 | 57.4% | ₹2 cr |
| 24 Aug '26 | 28.69 | 34.42 | 28.69 | 34.04 | +5.35 | +18.65% | 0.05 cr | 33.01 | 56.0% | ₹2 cr |
| 21 Aug '26 | 28.51 | 29.44 | 28.11 | 28.69 | +0.04 | +0.14% | 0.00 cr | 28.67 | 31.8% | ₹0 cr |
| 20 Aug '26 | 29.01 | 29.55 | 28.50 | 28.65 | −0.41 | −1.41% | 0.00 cr | 28.93 | 67.9% | ₹0 cr |
| 19 Aug '26 | 29.54 | 29.54 | 28.50 | 29.06 | +0.20 | +0.69% | 0.00 cr | 29.00 | 72.1% | ₹0 cr |
| 18 Aug '26 | 28.41 | 29.74 | 28.22 | 28.86 | +0.06 | +0.21% | 0.00 cr | 28.73 | 53.3% | ₹0 cr |
| 17 Aug '26 | 28.50 | 29.00 | 27.80 | 28.80 | +0.23 | +0.81% | 0.00 cr | 28.56 | 74.9% | ₹0 cr |
| 14 Aug '26 | 30.00 | 30.50 | 28.24 | 28.57 | −1.63 | −5.40% | 0.00 cr | 28.92 | 82.0% | ₹0 cr |
| 13 Aug '26 | 30.15 | 30.39 | 29.25 | 30.20 | +0.60 | +2.03% | 0.00 cr | 29.78 | 67.9% | ₹0 cr |
| 12 Aug '26 | 29.91 | 30.44 | 29.10 | 29.60 | −0.39 | −1.30% | 0.00 cr | 29.52 | 55.4% | ₹0 cr |
| 11 Aug '26 | 30.16 | 30.60 | 29.80 | 29.99 | −0.47 | −1.54% | 0.00 cr | 30.03 | 79.3% | ₹0 cr |
| 10 Aug '26 | 30.70 | 30.78 | 29.70 | 30.46 | +0.45 | +1.50% | 0.00 cr | 30.40 | 44.0% | ₹0 cr |
| 07 Aug '26 | 30.75 | 30.75 | 29.85 | 30.01 | −0.15 | −0.50% | 0.00 cr | 30.14 | 49.8% | ₹0 cr |
| 06 Aug '26 | 30.50 | 30.50 | 29.71 | 30.16 | −0.06 | −0.20% | 0.00 cr | 30.09 | 77.8% | ₹0 cr |
| 05 Aug '26 | 30.50 | 30.50 | 29.76 | 30.22 | +0.12 | +0.40% | 0.00 cr | 30.03 | 74.1% | ₹0 cr |
| 04 Aug '26 | 30.20 | 30.78 | 29.60 | 30.10 | −0.17 | −0.56% | 0.00 cr | 30.09 | 88.2% | ₹0 cr |
| 03 Aug '26 | 30.10 | 31.25 | 29.30 | 30.27 | +0.70 | +2.37% | 0.00 cr | 29.90 | 74.9% | ₹0 cr |
| 31 Jul '26 | 29.80 | 30.50 | 29.20 | 29.57 | −0.93 | −3.05% | 0.00 cr | 30.01 | 61.9% | ₹0 cr |
| 30 Jul '26 | 29.50 | 31.70 | 28.41 | 30.50 | +1.24 | +4.24% | 0.00 cr | 30.29 | 51.4% | ₹0 cr |
| 29 Jul '26 | 28.98 | 29.40 | 28.55 | 29.26 | +0.07 | +0.24% | 0.00 cr | 29.14 | 79.2% | ₹0 cr |
| 28 Jul '26 | 28.97 | 29.45 | 28.21 | 29.19 | +1.13 | +4.03% | 0.00 cr | 29.04 | 71.1% | ₹0 cr |
| 27 Jul '26 | 28.39 | 28.75 | 27.81 | 28.06 | −0.04 | −0.14% | 0.00 cr | 28.28 | 56.2% | ₹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.
