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 | 36.80 | 36.80 | +1.80 | +5.14% | 0.00 cr | 36.80 | 100.0% | ₹0 cr |
| 03 Sep '26 | 35.50 | 36.30 | 35.00 | 35.00 | −1.15 | −3.18% | 0.00 cr | 35.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 35.80 | 36.35 | 35.35 | 36.15 | −0.20 | −0.55% | 0.00 cr | 35.61 | 91.7% | ₹0 cr |
| 01 Sep '26 | 36.80 | 36.80 | 35.40 | 36.35 | +0.05 | +0.14% | 0.00 cr | 36.23 | 100.0% | ₹0 cr |
| 31 Aug '26 | 36.25 | 36.70 | 34.65 | 36.30 | +0.95 | +2.69% | 0.01 cr | 35.30 | 78.3% | ₹0 cr |
| 28 Aug '26 | 34.30 | 35.80 | 33.40 | 35.35 | +1.90 | +5.68% | 0.00 cr | 34.05 | 62.5% | ₹0 cr |
| 27 Aug '26 | 34.50 | 34.50 | 33.25 | 33.45 | +0.20 | +0.60% | 0.00 cr | 33.66 | 87.5% | ₹0 cr |
| 26 Aug '26 | 35.30 | 35.30 | 33.05 | 33.25 | −0.55 | −1.63% | 0.01 cr | 33.47 | 80.0% | ₹0 cr |
| 25 Aug '26 | 32.70 | 33.90 | 32.60 | 33.80 | +0.65 | +1.96% | 0.02 cr | 32.74 | 92.1% | ₹0 cr |
| 24 Aug '26 | 34.50 | 34.50 | 32.80 | 33.15 | +0.05 | +0.15% | 0.01 cr | 33.17 | 73.1% | ₹0 cr |
| 21 Aug '26 | 33.90 | 34.45 | 32.00 | 33.10 | −0.20 | −0.60% | 0.02 cr | 32.59 | 71.4% | ₹1 cr |
| 20 Aug '26 | 34.00 | 34.00 | 32.55 | 33.30 | +0.50 | +1.52% | 0.01 cr | 32.87 | 73.3% | ₹0 cr |
| 19 Aug '26 | 32.95 | 32.95 | 31.65 | 32.80 | +0.80 | +2.50% | 0.00 cr | 32.24 | 75.0% | ₹0 cr |
| 18 Aug '26 | 32.45 | 32.45 | 31.60 | 32.00 | −0.05 | −0.16% | 0.00 cr | 32.10 | 100.0% | ₹0 cr |
| 17 Aug '26 | 32.65 | 32.65 | 31.45 | 32.05 | −0.10 | −0.31% | 0.01 cr | 31.64 | 89.3% | ₹0 cr |
| 14 Aug '26 | 31.45 | 33.00 | 31.35 | 32.15 | +0.10 | +0.31% | 0.02 cr | 31.48 | 60.9% | ₹1 cr |
| 13 Aug '26 | 32.25 | 32.30 | 31.80 | 32.05 | −0.10 | −0.31% | 0.00 cr | 32.11 | 100.0% | ₹0 cr |
| 12 Aug '26 | 31.70 | 32.80 | 31.00 | 32.15 | +0.45 | +1.42% | 0.02 cr | 31.38 | 92.7% | ₹1 cr |
| 11 Aug '26 | 31.95 | 32.80 | 31.05 | 31.70 | −0.60 | −1.86% | 0.02 cr | 31.48 | 53.1% | ₹1 cr |
| 10 Aug '26 | 30.50 | 33.45 | 30.30 | 32.30 | +1.85 | +6.08% | 0.06 cr | 31.50 | 78.2% | ₹2 cr |
| 07 Aug '26 | 29.80 | 30.45 | 29.80 | 30.45 | −0.05 | −0.16% | 0.03 cr | 30.27 | 98.7% | ₹1 cr |
| 06 Aug '26 | 30.65 | 30.65 | 30.30 | 30.50 | +0.00 | +0.00% | 0.05 cr | 30.32 | 100.0% | ₹1 cr |
| 05 Aug '26 | 30.25 | 30.55 | 30.00 | 30.50 | +0.05 | +0.16% | 0.02 cr | 30.36 | 98.0% | ₹1 cr |
| 04 Aug '26 | 30.25 | 30.75 | 30.00 | 30.45 | +0.00 | +0.00% | 0.01 cr | 30.47 | 100.0% | ₹0 cr |
| 03 Aug '26 | 30.00 | 31.50 | 30.00 | 30.45 | +0.20 | +0.66% | 0.01 cr | 30.37 | 100.0% | ₹0 cr |
| 31 Jul '26 | 30.00 | 30.25 | 30.00 | 30.25 | +0.15 | +0.50% | 0.00 cr | 30.10 | 100.0% | ₹0 cr |
| 28 Jul '26 | 30.10 | 30.10 | 30.10 | 30.10 | +0.25 | +0.84% | 0.00 cr | 30.10 | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.30 | 30.30 | 29.00 | 29.85 | +0.20 | +0.67% | 0.00 cr | 29.85 | 66.7% | ₹0 cr |
| 24 Jul '26 | 28.50 | 30.25 | 28.50 | 29.65 | −0.70 | −2.31% | 0.00 cr | 29.65 | 66.7% | ₹0 cr |
| 21 Jul '26 | 30.35 | 30.35 | 30.35 | 30.35 | +0.35 | +1.17% | 0.00 cr | 30.35 | 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.
