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 | 39.85 | 40.00 | 35.05 | 35.15 | +0.45 | +1.30% | 0.00 cr | 37.30 | 54.5% | ₹0 cr |
| 03 Sep '26 | 37.00 | 37.00 | 32.25 | 34.70 | −1.15 | −3.21% | 0.00 cr | 34.64 | 71.4% | ₹0 cr |
| 02 Sep '26 | 34.95 | 35.85 | 34.95 | 35.85 | +2.35 | +7.01% | 0.00 cr | 35.65 | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.00 | 33.50 | 32.00 | 33.50 | +2.45 | +7.89% | 0.00 cr | 33.23 | 100.0% | ₹0 cr |
| 31 Aug '26 | 33.50 | 33.65 | 31.05 | 31.05 | −2.45 | −7.31% | 0.00 cr | 33.22 | 100.0% | ₹0 cr |
| 28 Aug '26 | 33.65 | 33.65 | 33.00 | 33.50 | −1.50 | −4.29% | 0.00 cr | 33.44 | 100.0% | ₹0 cr |
| 26 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | +1.00 | +2.94% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00 | +0.00% | 0.00 cr | 34.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | −0.50 | −1.45% | 0.00 cr | 34.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.25 | 34.50 | 34.25 | 34.50 | +0.25 | +0.73% | 0.00 cr | 34.38 | 50.0% | ₹0 cr |
| 20 Aug '26 | 34.25 | 34.25 | 34.25 | 34.25 | +0.00 | +0.00% | 0.00 cr | 34.25 | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.25 | 34.25 | 34.25 | 34.25 | −2.45 | −6.68% | 0.00 cr | 34.25 | 100.0% | ₹0 cr |
| 17 Aug '26 | 36.70 | 36.70 | 36.70 | 36.70 | +0.00 | +0.00% | 0.00 cr | 36.70 | 100.0% | ₹0 cr |
| 13 Aug '26 | 36.70 | 36.70 | 36.70 | 36.70 | −1.80 | −4.68% | 0.00 cr | 36.70 | 66.7% | ₹0 cr |
| 12 Aug '26 | 36.00 | 38.50 | 36.00 | 38.50 | +0.00 | +0.00% | 0.00 cr | 37.18 | 91.7% | ₹0 cr |
| 04 Aug '26 | 35.05 | 38.50 | 35.00 | 38.50 | +1.50 | +4.05% | 0.00 cr | 36.18 | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 37.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 36.90 | 37.00 | 36.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 36.84 | 87.5% | ₹0 cr |
| 27 Jul '26 | 37.00 | 37.00 | 37.00 | 37.00 | +1.50 | +4.23% | 0.00 cr | 37.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 34.00 | 35.55 | 34.00 | 35.50 | −1.40 | −3.79% | 0.00 cr | 35.33 | 75.0% | ₹0 cr |
| 22 Jul '26 | 36.60 | 37.00 | 36.60 | 36.90 | +0.60 | +1.65% | 0.00 cr | 36.84 | 100.0% | ₹0 cr |
| 21 Jul '26 | 37.75 | 37.75 | 36.30 | 36.30 | +0.25 | +0.69% | 0.00 cr | 37.16 | 60.0% | ₹0 cr |
| 17 Jul '26 | 36.05 | 36.05 | 36.05 | 36.05 | +0.75 | +2.12% | 0.00 cr | 36.05 | 100.0% | ₹0 cr |
| 14 Jul '26 | 33.30 | 35.50 | 33.30 | 35.30 | −0.20 | −0.56% | 0.00 cr | 35.28 | 100.0% | ₹0 cr |
| 13 Jul '26 | 36.00 | 36.05 | 35.50 | 35.50 | −1.00 | −2.74% | 0.00 cr | 35.76 | 75.0% | ₹0 cr |
| 10 Jul '26 | 36.50 | 36.50 | 36.50 | 36.50 | +0.50 | +1.39% | 0.00 cr | 36.50 | 100.0% | ₹0 cr |
| 09 Jul '26 | 38.00 | 38.00 | 35.50 | 36.00 | +1.00 | +2.86% | 0.00 cr | 36.67 | 100.0% | ₹0 cr |
| 08 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −1.80 | −4.89% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 06 Jul '26 | 36.80 | 36.80 | 36.80 | 36.80 | +0.00 | +0.00% | 0.00 cr | 36.80 | 100.0% | ₹0 cr |
| 03 Jul '26 | 36.45 | 36.80 | 36.45 | 36.80 | −0.05 | −0.14% | 0.00 cr | 36.64 | 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.
