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 | 35.80 | 35.80 | 34.65 | 35.35 | −0.45 | −1.26% | 0.00 cr | 35.08 | 83.3% | ₹0 cr |
| 03 Sep '26 | 35.50 | 36.35 | 35.10 | 35.80 | +0.55 | +1.56% | 0.00 cr | 35.83 | 100.0% | ₹0 cr |
| 01 Sep '26 | 35.55 | 35.55 | 35.25 | 35.25 | −0.50 | −1.40% | 0.00 cr | 35.40 | 100.0% | ₹0 cr |
| 31 Aug '26 | 36.00 | 36.15 | 35.75 | 35.75 | +1.25 | +3.62% | 0.00 cr | 35.92 | 60.0% | ₹0 cr |
| 28 Aug '26 | 33.50 | 34.50 | 33.50 | 34.50 | +0.15 | +0.44% | 0.00 cr | 33.93 | 66.7% | ₹0 cr |
| 27 Aug '26 | 35.00 | 35.00 | 34.35 | 34.35 | −0.55 | −1.58% | 0.00 cr | 34.76 | 100.0% | ₹0 cr |
| 26 Aug '26 | 35.00 | 35.00 | 34.10 | 34.90 | −0.20 | −0.57% | 0.00 cr | 34.72 | 83.3% | ₹0 cr |
| 25 Aug '26 | 34.50 | 35.85 | 34.50 | 35.10 | +0.10 | +0.29% | 0.00 cr | 35.04 | 100.0% | ₹0 cr |
| 24 Aug '26 | 38.05 | 38.50 | 33.50 | 35.00 | −1.90 | −5.15% | 0.00 cr | 35.69 | 87.5% | ₹0 cr |
| 21 Aug '26 | 35.20 | 37.35 | 35.20 | 36.90 | +1.50 | +4.24% | 0.00 cr | 36.43 | 64.3% | ₹0 cr |
| 20 Aug '26 | 35.00 | 35.60 | 34.50 | 35.40 | +0.90 | +2.61% | 0.00 cr | 35.14 | 95.0% | ₹0 cr |
| 19 Aug '26 | 35.25 | 35.40 | 34.05 | 34.50 | +1.20 | +3.60% | 0.00 cr | 34.68 | 52.9% | ₹0 cr |
| 18 Aug '26 | 33.30 | 33.50 | 33.15 | 33.30 | −1.20 | −3.48% | 0.00 cr | 33.34 | 57.1% | ₹0 cr |
| 17 Aug '26 | 34.50 | 34.50 | 33.10 | 34.50 | +0.00 | +0.00% | 0.00 cr | 33.82 | 80.0% | ₹0 cr |
| 14 Aug '26 | 34.25 | 35.40 | 34.25 | 34.50 | −1.40 | −3.90% | 0.00 cr | 34.80 | 50.0% | ₹0 cr |
| 13 Aug '26 | 35.50 | 35.90 | 35.45 | 35.90 | +0.40 | +1.13% | 0.00 cr | 35.57 | 80.0% | ₹0 cr |
| 12 Aug '26 | 35.70 | 36.50 | 35.20 | 35.50 | −0.10 | −0.28% | 0.00 cr | 35.74 | 100.0% | ₹0 cr |
| 11 Aug '26 | 34.05 | 35.60 | 34.05 | 35.60 | +1.30 | +3.79% | 0.00 cr | 34.62 | 94.9% | ₹0 cr |
| 10 Aug '26 | 34.90 | 34.90 | 34.30 | 34.30 | −0.60 | −1.72% | 0.00 cr | 34.44 | 66.7% | ₹0 cr |
| 07 Aug '26 | 36.00 | 37.00 | 34.90 | 34.90 | −1.40 | −3.86% | 0.00 cr | 36.33 | 85.7% | ₹0 cr |
| 06 Aug '26 | 35.15 | 36.30 | 35.00 | 36.30 | +1.15 | +3.27% | 0.00 cr | 35.81 | 91.7% | ₹0 cr |
| 05 Aug '26 | 35.20 | 36.00 | 34.05 | 35.15 | −0.05 | −0.14% | 0.00 cr | 35.06 | 72.7% | ₹0 cr |
| 04 Aug '26 | 35.30 | 37.10 | 34.60 | 35.20 | −2.95 | −7.73% | 0.00 cr | 36.18 | 72.7% | ₹0 cr |
| 03 Aug '26 | 36.30 | 38.80 | 36.25 | 38.15 | +1.70 | +4.66% | 0.00 cr | 37.47 | 80.6% | ₹0 cr |
| 31 Jul '26 | 36.55 | 36.55 | 35.30 | 36.45 | +0.50 | +1.39% | 0.00 cr | 36.31 | 77.8% | ₹0 cr |
| 30 Jul '26 | 37.55 | 37.55 | 34.00 | 35.95 | −1.30 | −3.49% | 0.00 cr | 35.94 | 76.1% | ₹0 cr |
| 29 Jul '26 | 36.15 | 37.25 | 35.20 | 37.25 | +1.10 | +3.04% | 0.00 cr | 36.70 | 90.9% | ₹0 cr |
| 28 Jul '26 | 35.00 | 36.85 | 34.95 | 36.15 | +0.95 | +2.70% | 0.00 cr | 35.83 | 60.0% | ₹0 cr |
| 27 Jul '26 | 36.95 | 36.95 | 33.65 | 35.20 | −1.60 | −4.35% | 0.00 cr | 35.54 | 58.8% | ₹0 cr |
| 24 Jul '26 | 34.55 | 36.80 | 34.55 | 36.80 | +0.55 | +1.52% | 0.00 cr | 36.11 | 100.0% | ₹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.
