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 | 36.37 | 37.95 | 36.04 | 36.62 | +0.40 | +1.10% | 0.05 cr | 36.61 | 55.6% | ₹2 cr |
| 03 Sep '26 | 36.27 | 36.69 | 36.07 | 36.22 | +0.15 | +0.42% | 0.03 cr | 36.34 | 53.9% | ₹1 cr |
| 02 Sep '26 | 36.39 | 36.72 | 35.97 | 36.07 | −0.12 | −0.33% | 0.05 cr | 36.21 | 47.4% | ₹2 cr |
| 01 Sep '26 | 36.58 | 37.05 | 36.00 | 36.19 | −0.42 | −1.15% | 0.05 cr | 36.41 | 45.7% | ₹2 cr |
| 31 Aug '26 | 37.00 | 37.02 | 36.00 | 36.61 | −0.13 | −0.35% | 0.06 cr | 36.48 | 58.1% | ₹2 cr |
| 28 Aug '26 | 37.02 | 37.13 | 36.55 | 36.74 | −0.28 | −0.76% | 0.04 cr | 36.80 | 52.5% | ₹1 cr |
| 27 Aug '26 | 37.55 | 37.61 | 36.87 | 37.02 | −0.67 | −1.78% | 0.05 cr | 37.12 | 64.5% | ₹2 cr |
| 26 Aug '26 | 37.84 | 38.88 | 37.52 | 37.69 | −0.02 | −0.05% | 0.16 cr | 38.15 | 42.9% | ₹6 cr |
| 25 Aug '26 | 37.98 | 38.30 | 37.42 | 37.71 | −0.28 | −0.74% | 0.07 cr | 37.72 | 40.9% | ₹3 cr |
| 24 Aug '26 | 36.62 | 39.10 | 36.52 | 37.99 | +1.49 | +4.08% | 0.42 cr | 38.20 | 32.1% | ₹16 cr |
| 21 Aug '26 | 37.31 | 37.32 | 36.35 | 36.50 | −0.69 | −1.86% | 0.05 cr | 36.83 | 44.9% | ₹2 cr |
| 20 Aug '26 | 36.20 | 37.55 | 35.76 | 37.19 | +1.37 | +3.82% | 0.12 cr | 36.89 | 44.2% | ₹4 cr |
| 19 Aug '26 | 36.27 | 36.59 | 35.78 | 35.82 | −0.45 | −1.24% | 0.05 cr | 36.09 | 51.5% | ₹2 cr |
| 18 Aug '26 | 36.38 | 37.25 | 36.11 | 36.27 | −0.09 | −0.25% | 0.06 cr | 36.60 | 38.4% | ₹2 cr |
| 17 Aug '26 | 35.21 | 37.85 | 35.21 | 36.36 | +0.73 | +2.05% | 0.27 cr | 36.62 | 19.9% | ₹10 cr |
| 14 Aug '26 | 36.45 | 36.94 | 35.52 | 35.63 | −0.92 | −2.52% | 0.05 cr | 35.86 | 53.6% | ₹2 cr |
| 13 Aug '26 | 37.05 | 37.66 | 36.42 | 36.55 | −0.93 | −2.48% | 0.07 cr | 36.84 | 52.5% | ₹3 cr |
| 12 Aug '26 | 37.03 | 38.70 | 36.06 | 37.48 | +0.40 | +1.08% | 0.06 cr | 36.99 | 54.3% | ₹2 cr |
| 11 Aug '26 | 37.62 | 37.62 | 36.70 | 37.08 | −0.26 | −0.70% | 0.04 cr | 36.89 | 60.1% | ₹2 cr |
| 10 Aug '26 | 37.00 | 37.90 | 36.56 | 37.34 | +0.38 | +1.03% | 0.10 cr | 37.46 | 45.0% | ₹4 cr |
| 07 Aug '26 | 36.70 | 37.09 | 36.65 | 36.96 | +0.21 | +0.57% | 0.04 cr | 36.86 | 59.4% | ₹1 cr |
| 06 Aug '26 | 37.03 | 37.43 | 36.60 | 36.75 | −0.10 | −0.27% | 0.05 cr | 36.99 | 49.2% | ₹2 cr |
| 05 Aug '26 | 37.80 | 37.80 | 36.50 | 36.85 | −0.36 | −0.97% | 0.05 cr | 36.92 | 56.1% | ₹2 cr |
| 04 Aug '26 | 37.89 | 37.94 | 37.05 | 37.21 | −0.68 | −1.79% | 0.06 cr | 37.34 | 59.7% | ₹2 cr |
| 03 Aug '26 | 37.75 | 38.25 | 37.00 | 37.89 | +1.15 | +3.13% | 0.15 cr | 37.88 | 56.1% | ₹6 cr |
| 31 Jul '26 | 36.01 | 37.39 | 35.42 | 36.74 | +2.04 | +5.88% | 0.24 cr | 36.55 | 28.9% | ₹9 cr |
| 30 Jul '26 | 34.47 | 34.99 | 34.18 | 34.70 | +0.04 | +0.12% | 0.03 cr | 34.47 | 40.5% | ₹1 cr |
| 29 Jul '26 | 34.62 | 34.88 | 34.41 | 34.66 | +0.10 | +0.29% | 0.03 cr | 34.60 | 51.4% | ₹1 cr |
| 28 Jul '26 | 35.29 | 35.30 | 34.50 | 34.56 | −0.74 | −2.10% | 0.03 cr | 34.69 | 63.5% | ₹1 cr |
| 27 Jul '26 | 35.90 | 36.08 | 35.00 | 35.30 | −0.44 | −1.23% | 0.08 cr | 35.60 | 42.2% | ₹3 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.
