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 | 30.85 | 31.18 | 30.78 | 31.08 | +0.31 | +1.01% | 0.53 cr | 31.03 | 60.0% | ₹16 cr |
| 03 Sep '26 | 30.50 | 31.10 | 30.46 | 30.77 | +0.40 | +1.32% | 0.82 cr | 30.84 | 51.9% | ₹25 cr |
| 02 Sep '26 | 30.19 | 30.53 | 29.89 | 30.37 | +0.06 | +0.20% | 0.68 cr | 30.26 | 43.7% | ₹21 cr |
| 01 Sep '26 | 30.25 | 30.49 | 30.14 | 30.31 | +0.09 | +0.30% | 0.36 cr | 30.31 | 54.8% | ₹11 cr |
| 31 Aug '26 | 30.40 | 30.45 | 30.10 | 30.22 | −0.32 | −1.05% | 0.47 cr | 30.22 | 55.2% | ₹14 cr |
| 28 Aug '26 | 30.67 | 30.77 | 30.37 | 30.54 | −0.11 | −0.36% | 0.64 cr | 30.50 | 54.3% | ₹20 cr |
| 27 Aug '26 | 31.00 | 31.06 | 30.58 | 30.65 | −0.18 | −0.58% | 0.59 cr | 30.70 | 60.2% | ₹18 cr |
| 26 Aug '26 | 31.00 | 31.37 | 30.64 | 30.83 | +0.10 | +0.33% | 1.20 cr | 30.96 | 44.1% | ₹37 cr |
| 25 Aug '26 | 31.09 | 31.57 | 30.65 | 30.73 | −0.48 | −1.54% | 1.39 cr | 30.92 | 58.7% | ₹43 cr |
| 24 Aug '26 | 31.29 | 31.54 | 31.10 | 31.21 | −0.08 | −0.26% | 0.56 cr | 31.32 | 50.1% | ₹18 cr |
| 21 Aug '26 | 31.20 | 31.34 | 31.01 | 31.29 | +0.22 | +0.71% | 0.47 cr | 31.26 | 62.4% | ₹15 cr |
| 20 Aug '26 | 30.92 | 31.25 | 30.92 | 31.07 | +0.16 | +0.52% | 0.30 cr | 31.14 | 53.0% | ₹9 cr |
| 19 Aug '26 | 31.00 | 31.07 | 30.90 | 30.91 | −0.11 | −0.35% | 0.26 cr | 30.96 | 60.7% | ₹8 cr |
| 18 Aug '26 | 31.26 | 31.36 | 31.00 | 31.02 | −0.25 | −0.80% | 0.38 cr | 31.10 | 70.4% | ₹12 cr |
| 17 Aug '26 | 31.40 | 31.43 | 31.13 | 31.27 | −0.13 | −0.41% | 0.45 cr | 31.21 | 57.8% | ₹14 cr |
| 14 Aug '26 | 31.36 | 31.48 | 31.30 | 31.40 | +0.04 | +0.13% | 0.35 cr | 31.39 | 65.5% | ₹11 cr |
| 13 Aug '26 | 31.30 | 31.59 | 31.23 | 31.36 | +0.08 | +0.26% | 0.35 cr | 31.40 | 56.3% | ₹11 cr |
| 12 Aug '26 | 31.23 | 31.66 | 31.00 | 31.28 | +0.09 | +0.29% | 0.89 cr | 31.36 | 36.7% | ₹28 cr |
| 11 Aug '26 | 31.12 | 31.27 | 30.87 | 31.19 | +0.17 | +0.55% | 0.47 cr | 31.11 | 53.3% | ₹15 cr |
| 10 Aug '26 | 31.42 | 31.42 | 31.00 | 31.02 | −0.34 | −1.08% | 0.62 cr | 31.14 | 62.6% | ₹19 cr |
| 07 Aug '26 | 31.40 | 31.51 | 31.26 | 31.36 | −0.15 | −0.48% | 0.36 cr | 31.37 | 57.1% | ₹11 cr |
| 06 Aug '26 | 31.25 | 31.58 | 31.22 | 31.51 | +0.22 | +0.70% | 0.56 cr | 31.41 | 53.5% | ₹17 cr |
| 05 Aug '26 | 31.40 | 31.73 | 31.25 | 31.29 | +0.06 | +0.19% | 0.51 cr | 31.43 | 46.9% | ₹16 cr |
| 04 Aug '26 | 31.46 | 31.50 | 31.17 | 31.23 | −0.23 | −0.73% | 0.49 cr | 31.32 | 55.0% | ₹15 cr |
| 03 Aug '26 | 31.11 | 31.60 | 31.09 | 31.46 | +0.49 | +1.58% | 0.64 cr | 31.41 | 51.6% | ₹20 cr |
| 31 Jul '26 | 31.04 | 31.14 | 30.93 | 30.97 | −0.05 | −0.16% | 0.48 cr | 30.99 | 59.6% | ₹15 cr |
| 30 Jul '26 | 31.15 | 31.15 | 30.91 | 31.02 | −0.17 | −0.55% | 0.26 cr | 31.02 | 50.9% | ₹8 cr |
| 29 Jul '26 | 31.20 | 31.27 | 30.96 | 31.19 | +0.30 | +0.97% | 0.41 cr | 31.16 | 51.2% | ₹13 cr |
| 28 Jul '26 | 31.25 | 31.26 | 30.85 | 30.89 | −0.36 | −1.15% | 0.57 cr | 30.99 | 57.1% | ₹18 cr |
| 27 Jul '26 | 31.30 | 31.61 | 31.16 | 31.25 | +0.22 | +0.71% | 0.75 cr | 31.32 | 49.4% | ₹23 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.
