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 | 32.80 | 32.80 | 31.31 | 32.00 | +0.03 | +0.09% | 0.00 cr | 32.07 | 80.3% | ₹0 cr |
| 03 Sep '26 | 32.10 | 32.68 | 31.71 | 31.97 | +0.02 | +0.06% | 0.00 cr | 31.88 | 86.3% | ₹0 cr |
| 02 Sep '26 | 32.60 | 32.80 | 31.55 | 31.95 | −0.20 | −0.62% | 0.00 cr | 32.11 | 78.5% | ₹0 cr |
| 01 Sep '26 | 32.90 | 33.68 | 32.03 | 32.15 | −0.44 | −1.35% | 0.00 cr | 32.51 | 76.8% | ₹0 cr |
| 31 Aug '26 | 32.90 | 33.00 | 32.27 | 32.59 | −0.34 | −1.03% | 0.00 cr | 32.56 | 90.7% | ₹0 cr |
| 28 Aug '26 | 32.80 | 33.79 | 32.80 | 32.93 | +0.13 | +0.40% | 0.00 cr | 33.01 | 81.7% | ₹0 cr |
| 27 Aug '26 | 33.39 | 33.39 | 32.12 | 32.80 | +0.08 | +0.24% | 0.01 cr | 32.94 | 79.3% | ₹0 cr |
| 26 Aug '26 | 32.49 | 33.68 | 31.60 | 32.72 | +0.66 | +2.06% | 0.04 cr | 32.60 | 44.0% | ₹1 cr |
| 25 Aug '26 | 32.34 | 33.98 | 31.46 | 32.06 | −0.28 | −0.87% | 0.04 cr | 32.91 | 57.8% | ₹1 cr |
| 24 Aug '26 | 30.34 | 34.68 | 30.34 | 32.34 | +2.08 | +6.87% | 0.04 cr | 32.32 | 72.1% | ₹1 cr |
| 21 Aug '26 | 30.63 | 31.45 | 30.12 | 30.26 | −0.52 | −1.69% | 0.00 cr | 30.68 | 88.7% | ₹0 cr |
| 20 Aug '26 | 30.96 | 31.49 | 30.53 | 30.78 | −0.13 | −0.42% | 0.00 cr | 30.86 | 90.1% | ₹0 cr |
| 19 Aug '26 | 31.50 | 31.96 | 30.50 | 30.91 | −0.73 | −2.31% | 0.00 cr | 31.04 | 71.4% | ₹0 cr |
| 18 Aug '26 | 31.73 | 32.30 | 31.55 | 31.64 | −0.09 | −0.28% | 0.00 cr | 31.73 | 89.6% | ₹0 cr |
| 17 Aug '26 | 32.70 | 32.70 | 30.90 | 31.73 | −0.11 | −0.35% | 0.00 cr | 32.10 | 87.8% | ₹0 cr |
| 14 Aug '26 | 32.00 | 32.75 | 31.80 | 31.84 | +0.04 | +0.13% | 0.00 cr | 32.00 | 78.3% | ₹0 cr |
| 13 Aug '26 | 33.05 | 33.35 | 31.30 | 31.80 | −0.87 | −2.66% | 0.00 cr | 32.17 | 70.0% | ₹0 cr |
| 12 Aug '26 | 33.33 | 33.39 | 32.16 | 32.67 | +0.03 | +0.09% | 0.00 cr | 32.79 | 70.6% | ₹0 cr |
| 11 Aug '26 | 32.64 | 34.00 | 32.20 | 32.64 | +0.00 | +0.00% | 0.00 cr | 32.83 | 75.6% | ₹0 cr |
| 10 Aug '26 | 32.57 | 33.61 | 32.12 | 32.64 | +0.25 | +0.77% | 0.00 cr | 32.65 | 72.5% | ₹0 cr |
| 07 Aug '26 | 31.41 | 33.50 | 31.32 | 32.39 | +0.16 | +0.50% | 0.00 cr | 32.26 | 66.5% | ₹0 cr |
| 06 Aug '26 | 33.41 | 33.87 | 32.05 | 32.23 | −1.01 | −3.04% | 0.00 cr | 32.50 | 65.1% | ₹0 cr |
| 05 Aug '26 | 33.90 | 33.90 | 33.20 | 33.24 | +0.34 | +1.03% | 0.00 cr | 33.38 | 96.5% | ₹0 cr |
| 04 Aug '26 | 33.78 | 33.78 | 32.60 | 32.90 | −0.17 | −0.51% | 0.00 cr | 33.12 | 69.1% | ₹0 cr |
| 03 Aug '26 | 32.05 | 33.89 | 32.05 | 33.07 | +1.13 | +3.54% | 0.00 cr | 32.99 | 68.9% | ₹0 cr |
| 31 Jul '26 | 32.10 | 32.84 | 31.80 | 31.94 | −0.11 | −0.34% | 0.00 cr | 32.04 | 86.6% | ₹0 cr |
| 30 Jul '26 | 33.40 | 33.40 | 32.00 | 32.05 | −0.62 | −1.90% | 0.00 cr | 32.21 | 72.0% | ₹0 cr |
| 29 Jul '26 | 32.89 | 32.89 | 32.15 | 32.67 | +0.03 | +0.09% | 0.00 cr | 32.47 | 72.8% | ₹0 cr |
| 28 Jul '26 | 32.82 | 33.18 | 32.16 | 32.64 | −0.18 | −0.55% | 0.00 cr | 32.70 | 80.3% | ₹0 cr |
| 27 Jul '26 | 33.45 | 33.45 | 32.11 | 32.82 | +0.75 | +2.34% | 0.00 cr | 32.82 | 56.8% | ₹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.
