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 | 32.15 | 33.00 | 31.40 | 32.85 | +0.35 | +1.08% | 0.04 cr | 32.50 | 78.0% | ₹1 cr |
| 03 Sep '26 | 33.00 | 33.00 | 32.00 | 32.50 | −0.40 | −1.22% | 0.00 cr | 32.25 | 80.0% | ₹0 cr |
| 02 Sep '26 | 31.40 | 33.00 | 31.40 | 32.90 | +1.50 | +4.78% | 0.03 cr | 32.58 | 77.7% | ₹1 cr |
| 01 Sep '26 | 31.50 | 31.90 | 30.40 | 31.40 | −0.10 | −0.32% | 0.08 cr | 31.12 | 52.5% | ₹2 cr |
| 31 Aug '26 | 32.45 | 33.00 | 30.65 | 31.50 | −0.95 | −2.93% | 0.04 cr | 31.65 | 84.0% | ₹1 cr |
| 28 Aug '26 | 33.40 | 34.00 | 32.25 | 32.45 | −0.90 | −2.70% | 0.02 cr | 32.74 | 77.5% | ₹1 cr |
| 27 Aug '26 | 33.55 | 34.35 | 33.35 | 33.35 | −1.15 | −3.33% | 0.01 cr | 33.94 | 91.7% | ₹0 cr |
| 26 Aug '26 | 34.05 | 34.85 | 33.50 | 34.50 | +1.45 | +4.39% | 0.04 cr | 34.38 | 63.6% | ₹1 cr |
| 25 Aug '26 | 33.10 | 34.00 | 32.45 | 33.05 | +0.30 | +0.92% | 0.19 cr | 33.07 | 93.6% | ₹6 cr |
| 24 Aug '26 | 31.40 | 33.40 | 31.40 | 32.75 | +1.35 | +4.30% | 0.06 cr | 32.52 | 70.2% | ₹2 cr |
| 21 Aug '26 | 31.40 | 31.60 | 31.25 | 31.40 | −0.20 | −0.63% | 0.01 cr | 31.52 | 93.1% | ₹0 cr |
| 20 Aug '26 | 32.55 | 32.55 | 31.00 | 31.60 | +0.00 | +0.00% | 0.02 cr | 31.38 | 53.2% | ₹1 cr |
| 19 Aug '26 | 33.00 | 33.00 | 31.15 | 31.60 | −0.95 | −2.92% | 0.02 cr | 32.58 | 90.6% | ₹1 cr |
| 18 Aug '26 | 31.50 | 33.20 | 30.75 | 32.55 | +1.05 | +3.33% | 0.04 cr | 32.29 | 86.4% | ₹1 cr |
| 17 Aug '26 | 31.00 | 34.00 | 31.00 | 31.50 | +0.40 | +1.29% | 0.02 cr | 32.37 | 64.1% | ₹1 cr |
| 14 Aug '26 | 31.00 | 31.25 | 30.20 | 31.10 | +0.90 | +2.98% | 0.01 cr | 30.86 | 88.9% | ₹0 cr |
| 13 Aug '26 | 29.60 | 31.05 | 29.60 | 30.20 | −0.10 | −0.33% | 0.01 cr | 30.53 | 85.2% | ₹0 cr |
| 12 Aug '26 | 29.35 | 30.85 | 28.60 | 30.30 | +0.20 | +0.66% | 0.03 cr | 30.04 | 85.6% | ₹1 cr |
| 11 Aug '26 | 31.00 | 31.00 | 29.65 | 30.10 | −1.00 | −3.22% | 0.02 cr | 30.03 | 93.8% | ₹1 cr |
| 10 Aug '26 | 31.00 | 32.10 | 31.00 | 31.10 | +0.10 | +0.32% | 0.01 cr | 31.53 | 88.6% | ₹0 cr |
| 07 Aug '26 | 32.00 | 32.00 | 29.90 | 31.00 | −0.45 | −1.43% | 0.04 cr | 30.94 | 91.9% | ₹1 cr |
| 06 Aug '26 | 31.80 | 32.25 | 31.35 | 31.45 | −0.35 | −1.10% | 0.03 cr | 31.89 | 100.0% | ₹1 cr |
| 05 Aug '26 | 32.30 | 32.90 | 31.60 | 31.80 | −0.25 | −0.78% | 0.01 cr | 32.12 | 88.5% | ₹0 cr |
| 04 Aug '26 | 33.30 | 33.30 | 32.00 | 32.05 | −1.60 | −4.75% | 0.01 cr | 32.40 | 98.0% | ₹0 cr |
| 03 Aug '26 | 34.40 | 34.90 | 33.60 | 33.65 | −0.40 | −1.17% | 0.00 cr | 34.34 | 93.3% | ₹0 cr |
| 31 Jul '26 | 33.30 | 34.45 | 33.25 | 34.05 | +0.90 | +2.71% | 0.03 cr | 34.21 | 96.7% | ₹1 cr |
| 30 Jul '26 | 31.55 | 33.20 | 31.55 | 33.15 | +0.80 | +2.47% | 0.01 cr | 32.66 | 96.4% | ₹0 cr |
| 29 Jul '26 | 32.65 | 32.65 | 31.00 | 32.35 | −0.05 | −0.15% | 0.03 cr | 32.28 | 93.9% | ₹1 cr |
| 28 Jul '26 | 34.00 | 34.00 | 32.00 | 32.40 | −1.25 | −3.71% | 0.02 cr | 32.48 | 72.4% | ₹1 cr |
| 27 Jul '26 | 33.70 | 34.35 | 33.05 | 33.65 | −0.05 | −0.15% | 0.01 cr | 33.79 | 90.0% | ₹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.
