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 | 32.90 | 33.39 | 32.66 | 33.29 | +1.16 | +3.61% | 0.00 cr | 33.05 | 73.8% | ₹0 cr |
| 03 Sep '26 | 33.75 | 34.14 | 31.80 | 32.13 | −0.88 | −2.67% | 0.03 cr | 32.42 | 79.2% | ₹1 cr |
| 02 Sep '26 | 33.40 | 34.68 | 32.80 | 33.01 | +0.02 | +0.06% | 0.01 cr | 33.02 | 92.6% | ₹0 cr |
| 01 Sep '26 | 34.48 | 34.75 | 32.56 | 32.99 | −1.00 | −2.94% | 0.02 cr | 33.83 | 83.0% | ₹1 cr |
| 31 Aug '26 | 36.90 | 36.90 | 33.90 | 33.99 | −1.93 | −5.37% | 0.02 cr | 34.27 | 76.8% | ₹1 cr |
| 28 Aug '26 | 34.67 | 36.14 | 34.51 | 35.92 | +0.94 | +2.69% | 0.03 cr | 35.31 | 82.5% | ₹1 cr |
| 27 Aug '26 | 34.99 | 35.40 | 34.16 | 34.98 | +0.27 | +0.78% | 0.01 cr | 34.91 | 67.9% | ₹0 cr |
| 26 Aug '26 | 33.82 | 35.90 | 33.82 | 34.71 | +0.74 | +2.18% | 0.02 cr | 34.69 | 70.8% | ₹1 cr |
| 25 Aug '26 | 35.00 | 35.00 | 33.75 | 33.97 | −0.96 | −2.75% | 0.00 cr | 34.33 | 73.4% | ₹0 cr |
| 24 Aug '26 | 36.00 | 36.00 | 34.80 | 34.93 | −0.75 | −2.10% | 0.01 cr | 35.34 | 64.3% | ₹0 cr |
| 21 Aug '26 | 34.99 | 36.30 | 33.53 | 35.68 | +0.96 | +2.76% | 0.03 cr | 34.93 | 79.2% | ₹1 cr |
| 20 Aug '26 | 34.00 | 35.50 | 33.00 | 34.72 | +0.76 | +2.24% | 0.01 cr | 34.40 | 71.2% | ₹0 cr |
| 19 Aug '26 | 32.60 | 34.25 | 32.60 | 33.96 | +0.65 | +1.95% | 0.01 cr | 33.65 | 78.6% | ₹0 cr |
| 18 Aug '26 | 33.90 | 33.90 | 33.00 | 33.31 | +0.43 | +1.31% | 0.00 cr | 33.34 | 52.0% | ₹0 cr |
| 17 Aug '26 | 33.44 | 34.40 | 32.75 | 32.88 | +0.03 | +0.09% | 0.00 cr | 33.26 | 55.7% | ₹0 cr |
| 14 Aug '26 | 34.15 | 34.15 | 32.75 | 32.85 | −0.82 | −2.44% | 0.01 cr | 33.17 | 88.0% | ₹0 cr |
| 13 Aug '26 | 35.80 | 35.80 | 33.11 | 33.67 | −1.32 | −3.77% | 0.01 cr | 33.87 | 72.2% | ₹0 cr |
| 12 Aug '26 | 36.08 | 36.08 | 34.56 | 34.99 | −0.77 | −2.15% | 0.01 cr | 35.38 | 51.9% | ₹0 cr |
| 11 Aug '26 | 33.85 | 36.25 | 33.85 | 35.76 | +1.76 | +5.18% | 0.04 cr | 35.29 | 47.7% | ₹1 cr |
| 10 Aug '26 | 33.43 | 34.83 | 33.43 | 34.00 | +0.00 | +0.00% | 0.02 cr | 34.14 | 85.7% | ₹1 cr |
| 07 Aug '26 | 33.65 | 34.50 | 33.65 | 34.00 | −0.04 | −0.12% | 0.02 cr | 34.09 | 74.9% | ₹1 cr |
| 06 Aug '26 | 33.77 | 34.55 | 33.75 | 34.04 | +0.10 | +0.29% | 0.02 cr | 34.13 | 82.3% | ₹1 cr |
| 05 Aug '26 | 33.99 | 34.20 | 33.80 | 33.94 | −0.01 | −0.03% | 0.01 cr | 34.07 | 95.3% | ₹0 cr |
| 04 Aug '26 | 34.50 | 34.50 | 33.90 | 33.95 | −0.38 | −1.11% | 0.01 cr | 34.04 | 92.8% | ₹0 cr |
| 03 Aug '26 | 34.97 | 34.97 | 33.90 | 34.33 | +0.39 | +1.15% | 0.01 cr | 34.38 | 84.2% | ₹0 cr |
| 31 Jul '26 | 34.39 | 34.39 | 33.89 | 33.94 | −0.27 | −0.79% | 0.00 cr | 34.04 | 75.9% | ₹0 cr |
| 30 Jul '26 | 34.50 | 34.82 | 34.00 | 34.21 | +0.02 | +0.06% | 0.01 cr | 34.15 | 92.2% | ₹0 cr |
| 29 Jul '26 | 34.28 | 34.70 | 33.50 | 34.19 | −0.26 | −0.75% | 0.01 cr | 34.27 | 82.7% | ₹0 cr |
| 28 Jul '26 | 33.98 | 34.88 | 33.97 | 34.45 | +0.29 | +0.85% | 0.01 cr | 34.35 | 81.8% | ₹0 cr |
| 27 Jul '26 | 33.23 | 35.05 | 33.23 | 34.16 | +0.26 | +0.77% | 0.00 cr | 34.07 | 83.7% | ₹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.
