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 | 36.80 | 36.80 | 34.21 | 35.00 | −1.00 | −2.78% | 0.00 cr | 35.44 | 83.7% | ₹0 cr |
| 03 Sep '26 | 36.00 | 37.60 | 35.22 | 36.00 | +0.76 | +2.16% | 0.00 cr | 36.15 | 70.0% | ₹0 cr |
| 02 Sep '26 | 36.10 | 36.10 | 34.20 | 35.24 | −0.86 | −2.38% | 0.00 cr | 35.52 | 92.2% | ₹0 cr |
| 01 Sep '26 | 36.00 | 37.80 | 35.66 | 36.10 | −0.29 | −0.80% | 0.00 cr | 36.32 | 71.8% | ₹0 cr |
| 31 Aug '26 | 36.21 | 37.59 | 35.20 | 36.39 | −0.56 | −1.52% | 0.00 cr | 36.38 | 95.7% | ₹0 cr |
| 28 Aug '26 | 37.24 | 37.25 | 36.06 | 36.95 | −0.49 | −1.31% | 0.00 cr | 36.49 | 83.6% | ₹0 cr |
| 27 Aug '26 | 37.90 | 37.90 | 36.65 | 37.44 | −0.57 | −1.50% | 0.00 cr | 36.92 | 98.7% | ₹0 cr |
| 26 Aug '26 | 36.08 | 38.93 | 36.00 | 38.01 | +1.93 | +5.35% | 0.00 cr | 37.88 | 81.9% | ₹0 cr |
| 25 Aug '26 | 37.00 | 37.00 | 35.90 | 36.08 | −1.10 | −2.96% | 0.00 cr | 36.53 | 97.4% | ₹0 cr |
| 24 Aug '26 | 36.50 | 39.98 | 36.50 | 37.18 | +0.54 | +1.47% | 0.00 cr | 37.34 | 79.0% | ₹0 cr |
| 21 Aug '26 | 37.18 | 37.20 | 36.10 | 36.64 | −0.54 | −1.45% | 0.00 cr | 36.73 | 84.2% | ₹0 cr |
| 20 Aug '26 | 38.66 | 38.90 | 35.11 | 37.18 | −0.72 | −1.90% | 0.00 cr | 37.41 | 90.0% | ₹0 cr |
| 19 Aug '26 | 36.95 | 38.30 | 35.62 | 37.90 | +0.94 | +2.54% | 0.00 cr | 37.15 | 88.1% | ₹0 cr |
| 18 Aug '26 | 37.90 | 37.90 | 34.50 | 36.96 | +0.95 | +2.64% | 0.00 cr | 36.59 | 86.9% | ₹0 cr |
| 17 Aug '26 | 35.44 | 36.05 | 35.44 | 36.01 | +0.57 | +1.61% | 0.00 cr | 36.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 34.02 | 35.49 | 34.02 | 35.44 | +1.35 | +3.96% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 34.75 | 35.09 | 34.00 | 34.09 | −1.17 | −3.32% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 35.97 | 37.95 | 35.00 | 35.26 | +0.44 | +1.26% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 35.70 | 36.79 | 34.41 | 34.82 | −0.85 | −2.38% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 36.70 | 36.70 | 35.60 | 35.67 | −0.65 | −1.79% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 35.03 | 36.74 | 35.00 | 36.32 | +0.87 | +2.45% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 36.83 | 36.83 | 35.45 | 35.45 | −0.66 | −1.83% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 39.40 | 39.40 | 35.00 | 36.11 | +0.38 | +1.06% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 35.53 | 37.00 | 34.19 | 35.73 | +1.06 | +3.06% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 33.20 | 35.98 | 33.20 | 34.67 | +0.42 | +1.23% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 35.84 | 35.84 | 34.07 | 34.25 | −0.94 | −2.67% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 35.00 | 36.20 | 32.11 | 35.19 | −0.37 | −1.04% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 35.80 | 36.30 | 33.00 | 35.56 | +3.00 | +9.21% | 0.03 cr | — | — | ₹1 cr |
| 28 Jul '26 | 28.80 | 32.56 | 28.50 | 32.56 | +5.42 | +19.97% | 0.04 cr | — | — | ₹1 cr |
| 27 Jul '26 | 34.40 | 34.40 | 26.85 | 27.14 | −6.42 | −19.13% | 0.04 cr | — | — | ₹1 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.
