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 | 31.80 | 32.03 | 31.69 | 31.86 | +0.14 | +0.44% | 0.03 cr | 31.87 | 60.1% | ₹1 cr |
| 03 Sep '26 | 31.60 | 32.13 | 31.60 | 31.72 | +0.22 | +0.70% | 0.05 cr | 31.86 | 46.4% | ₹2 cr |
| 02 Sep '26 | 31.91 | 31.92 | 31.30 | 31.50 | −0.55 | −1.72% | 0.06 cr | 31.63 | 57.2% | ₹2 cr |
| 01 Sep '26 | 32.18 | 32.42 | 31.95 | 32.05 | −0.06 | −0.19% | 0.03 cr | 32.10 | 54.4% | ₹1 cr |
| 31 Aug '26 | 32.26 | 32.95 | 31.86 | 32.11 | −0.16 | −0.50% | 0.04 cr | 32.13 | 58.3% | ₹1 cr |
| 28 Aug '26 | 32.72 | 33.00 | 32.06 | 32.27 | −0.45 | −1.38% | 0.05 cr | 32.41 | 64.6% | ₹2 cr |
| 27 Aug '26 | 33.30 | 34.80 | 32.50 | 32.72 | −0.49 | −1.48% | 0.05 cr | 33.04 | 62.0% | ₹2 cr |
| 26 Aug '26 | 33.25 | 33.55 | 33.05 | 33.21 | +0.09 | +0.27% | 0.03 cr | 33.26 | 50.8% | ₹1 cr |
| 25 Aug '26 | 33.76 | 33.97 | 32.80 | 33.12 | −0.89 | −2.62% | 0.08 cr | 33.37 | 44.5% | ₹3 cr |
| 24 Aug '26 | 34.20 | 34.83 | 33.76 | 34.01 | +0.28 | +0.83% | 0.13 cr | 34.26 | 55.8% | ₹4 cr |
| 21 Aug '26 | 32.50 | 34.25 | 32.40 | 33.73 | +1.24 | +3.82% | 0.29 cr | 33.56 | 48.4% | ₹10 cr |
| 20 Aug '26 | 32.56 | 32.68 | 32.20 | 32.49 | +0.27 | +0.84% | 0.04 cr | 32.37 | 51.6% | ₹1 cr |
| 19 Aug '26 | 32.02 | 32.43 | 31.89 | 32.22 | −0.02 | −0.06% | 0.05 cr | 32.07 | 41.2% | ₹2 cr |
| 18 Aug '26 | 32.30 | 32.49 | 31.80 | 32.24 | −0.15 | −0.46% | 0.06 cr | 32.14 | 40.5% | ₹2 cr |
| 17 Aug '26 | 32.11 | 32.84 | 31.86 | 32.39 | +0.05 | +0.15% | 0.10 cr | 32.32 | 45.2% | ₹3 cr |
| 14 Aug '26 | 32.40 | 32.50 | 32.17 | 32.34 | +0.08 | +0.25% | 0.05 cr | 32.35 | 61.6% | ₹1 cr |
| 13 Aug '26 | 32.34 | 32.80 | 32.11 | 32.26 | −0.24 | −0.74% | 0.05 cr | 32.31 | 73.6% | ₹2 cr |
| 12 Aug '26 | 32.73 | 32.93 | 32.41 | 32.50 | −0.23 | −0.70% | 0.03 cr | 32.56 | 52.6% | ₹1 cr |
| 11 Aug '26 | 33.22 | 33.22 | 32.60 | 32.73 | −0.49 | −1.48% | 0.04 cr | 32.79 | 62.2% | ₹1 cr |
| 10 Aug '26 | 32.90 | 33.99 | 32.41 | 33.22 | +0.42 | +1.28% | 0.15 cr | 33.01 | 32.2% | ₹5 cr |
| 07 Aug '26 | 32.40 | 33.00 | 31.86 | 32.80 | +0.06 | +0.18% | 0.09 cr | 32.53 | 43.0% | ₹3 cr |
| 06 Aug '26 | 32.75 | 33.18 | 32.32 | 32.74 | +0.04 | +0.12% | 0.10 cr | 32.73 | 43.3% | ₹3 cr |
| 05 Aug '26 | 32.50 | 32.99 | 32.26 | 32.70 | +0.55 | +1.71% | 0.07 cr | 32.56 | 60.9% | ₹2 cr |
| 04 Aug '26 | 32.80 | 32.88 | 32.09 | 32.15 | −0.58 | −1.77% | 0.08 cr | 32.45 | 54.8% | ₹2 cr |
| 03 Aug '26 | 32.60 | 33.66 | 32.27 | 32.73 | +0.66 | +2.06% | 0.13 cr | 32.87 | 38.3% | ₹4 cr |
| 31 Jul '26 | 32.32 | 32.64 | 32.00 | 32.07 | −0.27 | −0.83% | 0.08 cr | 32.17 | 55.3% | ₹3 cr |
| 30 Jul '26 | 32.50 | 32.94 | 31.98 | 32.34 | +0.36 | +1.13% | 0.18 cr | 32.34 | 29.8% | ₹6 cr |
| 29 Jul '26 | 34.80 | 35.97 | 31.11 | 31.98 | −2.15 | −6.30% | 1.19 cr | 33.20 | 17.3% | ₹39 cr |
| 28 Jul '26 | 35.40 | 35.50 | 34.03 | 34.13 | −1.27 | −3.59% | 0.19 cr | 34.56 | 43.6% | ₹7 cr |
| 27 Jul '26 | 34.30 | 35.90 | 34.12 | 35.40 | +1.11 | +3.24% | 0.31 cr | 35.23 | 33.2% | ₹11 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.
