End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 30.85 | 32.60 | 30.85 | 32.60 | +0.15 | +0.46% | 0.00 cr | 32.07 | 85.7% | ₹0 cr |
| 28 Aug '26 | 32.40 | 32.45 | 32.40 | 32.45 | +1.10 | +3.51% | 0.00 cr | 32.43 | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.35 | 31.35 | 31.35 | 31.35 | −1.65 | −5.00% | 0.00 cr | 31.35 | 50.0% | ₹0 cr |
| 25 Aug '26 | 29.95 | 33.00 | 29.90 | 33.00 | +1.55 | +4.93% | 0.00 cr | 31.55 | 50.0% | ₹0 cr |
| 21 Aug '26 | 31.45 | 31.45 | 31.45 | 31.45 | −1.65 | −4.98% | 0.00 cr | 31.45 | 66.7% | ₹0 cr |
| 20 Aug '26 | 33.10 | 33.10 | 33.10 | 33.10 | +1.55 | +4.91% | 0.00 cr | 33.10 | 100.0% | ₹0 cr |
| 17 Aug '26 | 32.10 | 32.10 | 31.55 | 31.55 | −1.60 | −4.83% | 0.00 cr | 31.69 | 100.0% | ₹0 cr |
| 14 Aug '26 | 32.50 | 33.15 | 32.50 | 33.15 | +1.55 | +4.91% | 0.01 cr | 32.66 | 86.5% | ₹0 cr |
| 13 Aug '26 | 31.60 | 32.50 | 31.60 | 31.60 | −1.65 | −4.96% | 0.00 cr | 32.07 | 78.3% | ₹0 cr |
| 11 Aug '26 | 33.25 | 33.25 | 33.25 | 33.25 | −1.75 | −5.00% | 0.00 cr | 33.25 | 0.0% | ₹0 cr |
| 10 Aug '26 | 34.50 | 35.00 | 34.50 | 35.00 | +1.15 | +3.40% | 0.00 cr | 34.75 | 50.0% | ₹0 cr |
| 07 Aug '26 | 30.65 | 33.85 | 30.65 | 33.85 | +1.60 | +4.96% | 0.00 cr | 33.09 | 88.9% | ₹0 cr |
| 06 Aug '26 | 32.25 | 32.25 | 32.25 | 32.25 | +0.00 | +0.00% | 0.00 cr | 32.25 | 100.0% | ₹0 cr |
| 05 Aug '26 | 32.25 | 32.25 | 32.25 | 32.25 | −1.65 | −4.87% | 0.00 cr | 32.25 | 100.0% | ₹0 cr |
| 04 Aug '26 | 33.90 | 33.90 | 33.90 | 33.90 | −1.75 | −4.91% | 0.00 cr | 33.90 | 50.0% | ₹0 cr |
| 28 Jul '26 | 35.65 | 39.35 | 35.65 | 35.65 | −1.85 | −4.93% | 0.00 cr | 36.40 | 40.0% | ₹0 cr |
| 23 Jul '26 | 37.50 | 37.50 | 37.50 | 37.50 | +0.00 | +0.00% | 0.00 cr | 37.50 | 100.0% | ₹0 cr |
| 16 Jul '26 | 36.75 | 37.95 | 36.70 | 37.50 | −1.10 | −2.85% | 0.00 cr | 37.19 | 40.0% | ₹0 cr |
| 15 Jul '26 | 35.00 | 38.60 | 35.00 | 38.60 | +1.80 | +4.89% | 0.00 cr | 36.20 | 33.3% | ₹0 cr |
| 10 Jul '26 | 36.80 | 36.80 | 36.80 | 36.80 | +0.00 | +0.00% | 0.00 cr | 36.80 | 100.0% | ₹0 cr |
| 09 Jul '26 | 36.25 | 38.05 | 36.25 | 36.80 | +0.55 | +1.52% | 0.00 cr | 36.98 | 100.0% | ₹0 cr |
| 08 Jul '26 | 36.25 | 36.25 | 36.25 | 36.25 | +1.20 | +3.42% | 0.00 cr | 36.25 | 100.0% | ₹0 cr |
| 06 Jul '26 | 35.05 | 35.05 | 35.05 | 35.05 | −1.80 | −4.88% | 0.00 cr | 35.05 | 50.0% | ₹0 cr |
| 03 Jul '26 | 36.85 | 36.85 | 36.85 | 36.85 | −1.90 | −4.90% | 0.00 cr | 36.85 | 50.0% | ₹0 cr |
| 02 Jul '26 | 39.00 | 39.00 | 38.75 | 38.75 | −2.00 | −4.91% | 0.00 cr | 38.83 | 66.7% | ₹0 cr |
| 01 Jul '26 | 42.50 | 42.50 | 39.00 | 40.75 | +0.25 | +0.62% | 0.00 cr | 41.92 | 83.3% | ₹0 cr |
| 17 Jun '26 | 37.65 | 40.50 | 37.65 | 40.50 | +0.95 | +2.40% | 0.00 cr | 39.93 | 100.0% | ₹0 cr |
| 16 Jun '26 | 39.55 | 39.55 | 39.55 | 39.55 | +0.00 | +0.00% | 0.00 cr | 39.55 | 100.0% | ₹0 cr |
| 15 Jun '26 | 39.55 | 39.55 | 39.55 | 39.55 | +0.00 | +0.00% | 0.00 cr | 39.55 | 100.0% | ₹0 cr |
| 12 Jun '26 | 39.55 | 39.55 | 39.55 | 39.55 | −2.05 | −4.93% | 0.00 cr | 39.55 | 75.0% | ₹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.
