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 | 33.58 | 34.00 | 32.32 | 33.47 | +0.53 | +1.61% | 0.00 cr | 33.47 | 51.9% | ₹0 cr |
| 03 Sep '26 | 32.05 | 33.89 | 32.05 | 32.94 | +0.58 | +1.79% | 0.00 cr | 32.80 | 57.5% | ₹0 cr |
| 02 Sep '26 | 33.00 | 33.00 | 32.01 | 32.36 | +0.15 | +0.47% | 0.00 cr | 32.45 | 53.0% | ₹0 cr |
| 01 Sep '26 | 32.86 | 34.34 | 32.00 | 32.21 | −0.80 | −2.42% | 0.00 cr | 32.79 | 42.9% | ₹0 cr |
| 31 Aug '26 | 33.35 | 33.93 | 33.00 | 33.01 | −0.25 | −0.75% | 0.00 cr | 33.40 | 52.4% | ₹0 cr |
| 28 Aug '26 | 34.16 | 34.16 | 33.16 | 33.26 | −0.54 | −1.60% | 0.00 cr | 33.69 | 46.4% | ₹0 cr |
| 27 Aug '26 | 34.82 | 35.00 | 33.51 | 33.80 | −0.38 | −1.11% | 0.01 cr | 34.33 | 46.4% | ₹0 cr |
| 26 Aug '26 | 34.75 | 34.90 | 33.61 | 34.18 | +0.06 | +0.18% | 0.01 cr | 34.28 | 16.3% | ₹0 cr |
| 25 Aug '26 | 34.40 | 34.71 | 33.14 | 34.12 | +0.65 | +1.94% | 0.01 cr | 34.11 | 82.4% | ₹0 cr |
| 24 Aug '26 | 34.20 | 36.40 | 33.01 | 33.47 | −1.06 | −3.07% | 0.04 cr | 34.71 | 50.7% | ₹1 cr |
| 21 Aug '26 | 33.46 | 34.73 | 33.46 | 34.53 | +0.42 | +1.23% | 0.00 cr | 34.28 | 28.3% | ₹0 cr |
| 20 Aug '26 | 33.35 | 35.49 | 33.14 | 34.11 | +0.29 | +0.86% | 0.04 cr | 34.45 | 23.0% | ₹1 cr |
| 19 Aug '26 | 35.40 | 36.45 | 33.56 | 33.82 | −0.87 | −2.51% | 0.02 cr | 34.99 | 21.2% | ₹1 cr |
| 18 Aug '26 | 35.45 | 35.50 | 33.31 | 34.69 | +0.41 | +1.20% | 0.03 cr | 34.83 | 24.2% | ₹1 cr |
| 17 Aug '26 | 32.90 | 35.10 | 32.50 | 34.28 | +1.22 | +3.69% | 0.04 cr | 33.48 | 18.4% | ₹1 cr |
| 14 Aug '26 | 33.73 | 34.34 | 32.16 | 33.06 | −0.12 | −0.36% | 0.04 cr | 33.64 | 43.5% | ₹1 cr |
| 13 Aug '26 | 33.96 | 34.37 | 32.60 | 33.18 | +0.32 | +0.97% | 0.02 cr | 33.58 | 30.7% | ₹1 cr |
| 12 Aug '26 | 32.74 | 33.99 | 32.51 | 32.86 | −0.48 | −1.44% | 0.02 cr | 33.34 | 48.9% | ₹1 cr |
| 11 Aug '26 | 34.00 | 34.00 | 33.01 | 33.34 | −0.11 | −0.33% | 0.00 cr | 33.61 | 66.5% | ₹0 cr |
| 10 Aug '26 | 34.00 | 34.00 | 32.64 | 33.45 | +0.63 | +1.92% | 0.01 cr | 33.52 | 45.6% | ₹0 cr |
| 07 Aug '26 | 33.07 | 34.50 | 32.50 | 32.82 | −0.66 | −1.97% | 0.01 cr | 33.76 | 53.4% | ₹0 cr |
| 06 Aug '26 | 33.50 | 34.99 | 33.15 | 33.48 | +0.02 | +0.06% | 0.03 cr | 34.23 | 62.0% | ₹1 cr |
| 05 Aug '26 | 32.83 | 35.00 | 32.83 | 33.46 | +0.80 | +2.45% | 0.02 cr | 33.75 | 54.9% | ₹1 cr |
| 04 Aug '26 | 33.10 | 34.69 | 32.41 | 32.66 | −0.74 | −2.22% | 0.00 cr | 32.91 | 81.3% | ₹0 cr |
| 03 Aug '26 | 34.74 | 35.95 | 32.70 | 33.40 | −0.20 | −0.60% | 0.03 cr | 34.19 | 37.7% | ₹1 cr |
| 31 Jul '26 | 33.50 | 35.45 | 32.50 | 33.60 | +0.77 | +2.35% | 0.02 cr | 34.23 | 43.8% | ₹1 cr |
| 30 Jul '26 | 33.20 | 34.30 | 32.72 | 32.83 | −0.77 | −2.29% | 0.00 cr | 33.25 | 65.0% | ₹0 cr |
| 29 Jul '26 | 33.79 | 35.11 | 32.38 | 33.60 | −0.07 | −0.21% | 0.02 cr | 33.63 | 26.9% | ₹1 cr |
| 28 Jul '26 | 33.60 | 33.89 | 32.26 | 33.67 | +0.02 | +0.06% | 0.01 cr | 33.52 | 81.4% | ₹0 cr |
| 27 Jul '26 | 32.66 | 34.70 | 32.22 | 33.65 | +1.15 | +3.54% | 0.00 cr | 33.37 | 67.3% | ₹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.
