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 | 29.19 | 29.19 | 28.40 | 28.63 | −0.44 | −1.51% | 0.00 cr | 28.83 | ₹0 cr |
| 03 Sep '26 | 29.80 | 29.84 | 29.00 | 29.07 | −1.23 | −4.06% | 0.00 cr | 29.12 | ₹0 cr |
| 02 Sep '26 | 30.46 | 31.97 | 29.52 | 30.30 | −0.16 | −0.53% | 0.00 cr | 30.70 | ₹0 cr |
| 01 Sep '26 | 29.00 | 30.47 | 28.91 | 30.46 | +1.44 | +4.96% | 0.00 cr | 30.34 | ₹0 cr |
| 31 Aug '26 | 29.62 | 29.62 | 28.30 | 29.02 | −0.46 | −1.56% | 0.00 cr | 28.76 | ₹0 cr |
| 28 Aug '26 | 28.00 | 29.97 | 28.00 | 29.48 | +0.76 | +2.65% | 0.00 cr | 29.19 | ₹0 cr |
| 27 Aug '26 | 27.83 | 28.90 | 27.82 | 28.72 | +0.44 | +1.56% | 0.00 cr | 28.64 | ₹0 cr |
| 26 Aug '26 | 27.55 | 28.89 | 27.51 | 28.28 | −0.39 | −1.36% | 0.00 cr | 27.87 | ₹0 cr |
| 25 Aug '26 | 29.03 | 29.28 | 27.80 | 28.67 | −0.53 | −1.82% | 0.00 cr | 28.25 | ₹0 cr |
| 24 Aug '26 | 29.70 | 30.50 | 29.00 | 29.20 | −1.12 | −3.69% | 0.00 cr | 29.50 | ₹0 cr |
| 21 Aug '26 | 30.55 | 31.88 | 30.21 | 30.32 | −1.45 | −4.56% | 0.03 cr | 30.46 | ₹1 cr |
| 20 Aug '26 | 33.99 | 33.99 | 31.19 | 31.77 | −0.71 | −2.19% | 0.00 cr | 32.10 | ₹0 cr |
| 19 Aug '26 | 33.92 | 33.92 | 31.60 | 32.48 | −0.04 | −0.12% | 0.00 cr | 32.53 | ₹0 cr |
| 18 Aug '26 | 32.00 | 33.49 | 31.51 | 32.52 | +0.01 | +0.03% | 0.00 cr | 32.09 | ₹0 cr |
| 17 Aug '26 | 32.64 | 34.00 | 32.50 | 32.51 | −0.12 | −0.37% | 0.00 cr | 33.30 | ₹0 cr |
| 14 Aug '26 | 32.64 | 33.90 | 32.63 | 32.63 | +0.02 | +0.06% | 0.01 cr | 32.66 | ₹0 cr |
| 13 Aug '26 | 32.11 | 33.94 | 32.00 | 32.61 | +0.17 | +0.52% | 0.00 cr | 32.57 | ₹0 cr |
| 12 Aug '26 | 32.11 | 33.99 | 32.10 | 32.44 | −0.80 | −2.41% | 0.00 cr | 32.29 | ₹0 cr |
| 11 Aug '26 | 33.00 | 34.40 | 32.70 | 33.24 | +0.43 | +1.31% | 0.00 cr | 33.65 | ₹0 cr |
| 10 Aug '26 | 32.58 | 34.00 | 32.50 | 32.81 | +0.42 | +1.30% | 0.00 cr | 33.68 | ₹0 cr |
| 07 Aug '26 | 32.20 | 32.82 | 32.00 | 32.39 | −0.27 | −0.83% | 0.00 cr | 32.25 | ₹0 cr |
| 06 Aug '26 | 33.37 | 33.37 | 32.13 | 32.66 | −0.83 | −2.48% | 0.00 cr | 32.42 | ₹0 cr |
| 05 Aug '26 | 33.10 | 33.99 | 32.01 | 33.49 | −0.01 | −0.03% | 0.00 cr | 33.07 | ₹0 cr |
| 04 Aug '26 | 34.16 | 34.50 | 33.50 | 33.50 | −0.66 | −1.93% | 0.01 cr | 33.53 | ₹0 cr |
| 03 Aug '26 | 34.46 | 35.98 | 33.60 | 34.16 | −0.30 | −0.87% | 0.00 cr | 34.83 | ₹0 cr |
| 31 Jul '26 | 32.50 | 34.98 | 32.50 | 34.46 | +0.72 | +2.13% | 0.01 cr | 33.18 | ₹0 cr |
| 30 Jul '26 | 34.50 | 34.50 | 33.00 | 33.74 | −0.76 | −2.20% | 0.01 cr | 33.54 | ₹0 cr |
| 29 Jul '26 | 34.59 | 34.59 | 33.26 | 34.50 | −0.44 | −1.26% | 0.00 cr | 34.53 | ₹0 cr |
| 28 Jul '26 | 34.08 | 35.10 | 32.22 | 34.94 | +1.19 | +3.53% | 0.00 cr | 34.53 | ₹0 cr |
| 27 Jul '26 | 33.80 | 35.00 | 33.49 | 33.75 | −0.63 | −1.83% | 0.00 cr | 33.77 | ₹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.
