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 | 32.10 | 32.67 | 31.41 | 32.48 | +0.43 | +1.34% | 0.00 cr | 32.36 | 95.3% | ₹0 cr |
| 03 Sep '26 | 31.80 | 32.75 | 31.80 | 32.05 | +0.25 | +0.79% | 0.00 cr | 32.40 | 91.2% | ₹0 cr |
| 02 Sep '26 | 31.90 | 32.75 | 31.00 | 31.80 | +0.92 | +2.98% | 0.00 cr | 31.72 | 58.7% | ₹0 cr |
| 01 Sep '26 | 30.00 | 31.90 | 29.00 | 30.88 | +1.47 | +5.00% | 0.01 cr | 30.77 | 96.1% | ₹0 cr |
| 31 Aug '26 | 30.80 | 32.00 | 28.16 | 29.41 | −1.59 | −5.13% | 0.00 cr | 30.00 | 82.8% | ₹0 cr |
| 28 Aug '26 | 32.00 | 32.00 | 31.00 | 31.00 | −0.63 | −1.99% | 0.00 cr | 31.32 | 99.4% | ₹0 cr |
| 27 Aug '26 | 32.80 | 33.12 | 31.52 | 31.63 | −1.06 | −3.24% | 0.00 cr | 32.02 | 95.2% | ₹0 cr |
| 26 Aug '26 | 30.15 | 35.20 | 30.15 | 32.69 | +2.63 | +8.75% | 0.00 cr | 32.54 | 66.1% | ₹0 cr |
| 25 Aug '26 | 31.00 | 31.60 | 30.01 | 30.06 | −0.06 | −0.20% | 0.00 cr | 30.81 | 78.4% | ₹0 cr |
| 24 Aug '26 | 32.00 | 32.00 | 30.00 | 30.12 | −0.12 | −0.40% | 0.00 cr | 30.45 | 79.0% | ₹0 cr |
| 21 Aug '26 | 30.35 | 31.65 | 30.21 | 30.24 | −0.89 | −2.86% | 0.00 cr | 30.92 | 80.0% | ₹0 cr |
| 20 Aug '26 | 31.95 | 31.95 | 30.12 | 31.13 | +0.63 | +2.07% | 0.00 cr | 30.87 | 80.5% | ₹0 cr |
| 19 Aug '26 | 31.63 | 31.63 | 30.05 | 30.50 | +1.42 | +4.88% | 0.00 cr | 30.14 | 97.8% | ₹0 cr |
| 18 Aug '26 | 31.85 | 31.85 | 24.36 | 29.08 | −1.08 | −3.58% | 0.00 cr | 28.85 | 62.1% | ₹0 cr |
| 17 Aug '26 | 31.90 | 31.90 | 30.00 | 30.16 | −1.34 | −4.25% | 0.00 cr | 30.44 | 87.0% | ₹0 cr |
| 14 Aug '26 | 32.40 | 32.40 | 31.00 | 31.50 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 31.85 | 32.44 | 30.50 | 31.50 | −0.25 | −0.79% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 33.46 | 33.49 | 31.00 | 31.75 | −0.83 | −2.55% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 34.80 | 34.80 | 32.45 | 32.58 | −1.47 | −4.32% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 35.50 | 35.50 | 33.50 | 34.05 | −0.04 | −0.12% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 33.25 | 35.40 | 32.25 | 34.09 | +0.93 | +2.80% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 32.90 | 33.46 | 32.50 | 33.16 | +0.25 | +0.76% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 32.00 | 33.50 | 31.45 | 32.91 | +1.36 | +4.31% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 31.80 | 31.80 | 30.50 | 31.55 | +0.34 | +1.09% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 31.41 | 31.81 | 31.03 | 31.21 | −0.24 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 32.50 | 32.50 | 29.11 | 31.45 | +0.45 | +1.45% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 31.01 | 31.42 | 31.00 | 31.00 | −0.42 | −1.34% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 31.99 | 31.99 | 30.90 | 31.42 | +0.47 | +1.52% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 31.85 | 31.85 | 30.80 | 30.95 | −0.23 | −0.74% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 33.40 | 33.40 | 30.80 | 31.18 | −0.81 | −2.53% | 0.00 cr | — | — | ₹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.
