End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 32.88 | 32.88 | 31.22 | 32.11 | +0.21 | +0.66% | 0.00 cr | 32.07 | ₹0 cr |
| 03 Sep '26 | 31.73 | 32.00 | 31.00 | 31.90 | +0.18 | +0.57% | 0.00 cr | 31.54 | ₹0 cr |
| 02 Sep '26 | 32.97 | 32.97 | 31.17 | 31.72 | −0.15 | −0.47% | 0.00 cr | 31.51 | ₹0 cr |
| 01 Sep '26 | 32.27 | 32.85 | 31.22 | 31.87 | −0.40 | −1.24% | 0.00 cr | 32.26 | ₹0 cr |
| 31 Aug '26 | 31.08 | 32.27 | 30.31 | 32.27 | +1.53 | +4.98% | 0.01 cr | 31.61 | ₹0 cr |
| 28 Aug '26 | 31.00 | 31.35 | 30.70 | 30.74 | −0.24 | −0.77% | 0.00 cr | 30.94 | ₹0 cr |
| 27 Aug '26 | 31.84 | 31.84 | 30.85 | 30.98 | −0.50 | −1.59% | 0.00 cr | 31.17 | ₹0 cr |
| 26 Aug '26 | 31.01 | 32.15 | 30.85 | 31.48 | −0.03 | −0.10% | 0.01 cr | 31.45 | ₹0 cr |
| 25 Aug '26 | 31.25 | 32.00 | 30.60 | 31.51 | −0.13 | −0.41% | 0.00 cr | 31.16 | ₹0 cr |
| 24 Aug '26 | 32.35 | 32.98 | 30.92 | 31.64 | −0.73 | −2.26% | 0.00 cr | 31.43 | ₹0 cr |
| 21 Aug '26 | 32.30 | 32.98 | 32.00 | 32.37 | −0.37 | −1.13% | 0.00 cr | 32.57 | ₹0 cr |
| 20 Aug '26 | 31.50 | 33.00 | 31.00 | 32.74 | +1.24 | +3.94% | 0.00 cr | 32.16 | ₹0 cr |
| 19 Aug '26 | 31.77 | 31.96 | 31.45 | 31.50 | −0.31 | −0.97% | 0.00 cr | 31.63 | ₹0 cr |
| 18 Aug '26 | 31.48 | 32.30 | 30.90 | 31.81 | +0.32 | +1.02% | 0.00 cr | 31.75 | ₹0 cr |
| 17 Aug '26 | 31.59 | 31.59 | 30.20 | 31.49 | +0.29 | +0.93% | 0.00 cr | 31.07 | ₹0 cr |
| 14 Aug '26 | 31.00 | 31.45 | 31.00 | 31.20 | +0.21 | +0.68% | 0.00 cr | 31.11 | ₹0 cr |
| 13 Aug '26 | 31.80 | 32.00 | 30.82 | 30.99 | −0.62 | −1.96% | 0.01 cr | 31.44 | ₹0 cr |
| 12 Aug '26 | 32.99 | 33.00 | 31.35 | 31.61 | −1.34 | −4.07% | 0.01 cr | 31.78 | ₹0 cr |
| 11 Aug '26 | 32.83 | 33.49 | 32.20 | 32.95 | −0.04 | −0.12% | 0.00 cr | 32.81 | ₹0 cr |
| 10 Aug '26 | 33.99 | 33.99 | 32.30 | 32.99 | −0.63 | −1.87% | 0.01 cr | 32.94 | ₹0 cr |
| 07 Aug '26 | 34.45 | 34.50 | 33.50 | 33.62 | −0.49 | −1.44% | 0.00 cr | 34.03 | ₹0 cr |
| 06 Aug '26 | 33.90 | 34.98 | 33.85 | 34.11 | −0.18 | −0.52% | 0.00 cr | 34.14 | ₹0 cr |
| 05 Aug '26 | 35.53 | 35.53 | 34.08 | 34.29 | −0.54 | −1.55% | 0.00 cr | 34.53 | ₹0 cr |
| 04 Aug '26 | 35.50 | 35.50 | 33.56 | 34.83 | +0.38 | +1.10% | 0.00 cr | 34.55 | ₹0 cr |
| 03 Aug '26 | 35.49 | 35.49 | 34.00 | 34.45 | −0.71 | −2.02% | 0.00 cr | 34.73 | ₹0 cr |
| 31 Jul '26 | 34.49 | 35.50 | 33.08 | 35.16 | +0.67 | +1.94% | 0.00 cr | 34.63 | ₹0 cr |
| 30 Jul '26 | 34.74 | 34.74 | 32.27 | 34.49 | +0.99 | +2.96% | 0.01 cr | 34.17 | ₹0 cr |
| 29 Jul '26 | 32.20 | 33.50 | 32.20 | 33.50 | +1.00 | +3.08% | 0.00 cr | 32.79 | ₹0 cr |
| 28 Jul '26 | 33.25 | 33.25 | 32.48 | 32.50 | −0.25 | −0.76% | 0.00 cr | 32.74 | ₹0 cr |
| 27 Jul '26 | 33.88 | 33.88 | 32.00 | 32.75 | +0.31 | +0.96% | 0.00 cr | 32.78 | ₹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.
