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 | 34.15 | 34.15 | 32.00 | 33.50 | −0.50 | −1.47% | 0.00 cr | 33.23 | 64.4% | ₹0 cr |
| 03 Sep '26 | 34.70 | 35.00 | 33.80 | 34.00 | −0.70 | −2.02% | 0.00 cr | 34.21 | 80.3% | ₹0 cr |
| 02 Sep '26 | 34.30 | 35.30 | 34.25 | 34.70 | +0.45 | +1.31% | 0.00 cr | 34.66 | 66.7% | ₹0 cr |
| 01 Sep '26 | 34.45 | 35.30 | 34.20 | 34.25 | −0.20 | −0.58% | 0.00 cr | 34.60 | 81.6% | ₹0 cr |
| 31 Aug '26 | 38.00 | 38.00 | 33.00 | 34.45 | −3.50 | −9.22% | 0.01 cr | 34.37 | 80.1% | ₹1 cr |
| 28 Aug '26 | 35.50 | 39.00 | 34.85 | 37.95 | +2.65 | +7.51% | 0.00 cr | 37.13 | 76.0% | ₹0 cr |
| 27 Aug '26 | 36.05 | 36.05 | 35.30 | 35.30 | −0.85 | −2.35% | 0.00 cr | 35.55 | 90.9% | ₹0 cr |
| 26 Aug '26 | 35.80 | 36.50 | 35.05 | 36.15 | +0.35 | +0.98% | 0.00 cr | 35.90 | 78.1% | ₹0 cr |
| 25 Aug '26 | 35.80 | 36.30 | 34.35 | 35.80 | +0.75 | +2.14% | 0.00 cr | 35.51 | 88.6% | ₹0 cr |
| 24 Aug '26 | 38.50 | 38.50 | 33.30 | 35.05 | −1.65 | −4.50% | 0.02 cr | 34.28 | 74.0% | ₹1 cr |
| 21 Aug '26 | 39.15 | 39.15 | 35.90 | 36.70 | −1.50 | −3.93% | 0.01 cr | 36.99 | 79.6% | ₹0 cr |
| 20 Aug '26 | 38.60 | 39.40 | 38.10 | 38.20 | −0.40 | −1.04% | 0.00 cr | 38.59 | 78.4% | ₹0 cr |
| 19 Aug '26 | 38.80 | 38.80 | 37.75 | 38.60 | −0.30 | −0.77% | 0.00 cr | 38.13 | 83.3% | ₹0 cr |
| 18 Aug '26 | 38.65 | 39.35 | 38.30 | 38.90 | +1.30 | +3.46% | 0.00 cr | 38.81 | 71.9% | ₹0 cr |
| 17 Aug '26 | 38.45 | 40.80 | 37.40 | 37.60 | −0.85 | −2.21% | 0.01 cr | 38.50 | 62.9% | ₹0 cr |
| 14 Aug '26 | 39.25 | 39.25 | 38.00 | 38.45 | −0.10 | −0.26% | 0.00 cr | 38.47 | 70.8% | ₹0 cr |
| 13 Aug '26 | 38.10 | 38.55 | 37.30 | 38.55 | +0.45 | +1.18% | 0.00 cr | 38.14 | 87.5% | ₹0 cr |
| 12 Aug '26 | 39.15 | 39.15 | 38.00 | 38.10 | −1.30 | −3.30% | 0.00 cr | 38.21 | 92.7% | ₹0 cr |
| 11 Aug '26 | 39.50 | 40.25 | 39.00 | 39.40 | −0.10 | −0.25% | 0.00 cr | 39.55 | 76.0% | ₹0 cr |
| 10 Aug '26 | 39.75 | 39.95 | 38.55 | 39.50 | −0.25 | −0.63% | 0.00 cr | 39.63 | 77.3% | ₹0 cr |
| 07 Aug '26 | 40.40 | 40.45 | 39.50 | 39.75 | +0.20 | +0.51% | 0.00 cr | 40.02 | 62.1% | ₹0 cr |
| 06 Aug '26 | 38.50 | 40.25 | 38.50 | 39.55 | −0.50 | −1.25% | 0.00 cr | 39.53 | 73.4% | ₹0 cr |
| 05 Aug '26 | 41.40 | 41.40 | 39.55 | 40.05 | +0.05 | +0.12% | 0.00 cr | 40.18 | 70.0% | ₹0 cr |
| 04 Aug '26 | 40.00 | 41.80 | 39.70 | 40.00 | +0.60 | +1.52% | 0.00 cr | 40.18 | 51.4% | ₹0 cr |
| 03 Aug '26 | 41.30 | 41.30 | 39.05 | 39.40 | +0.00 | +0.00% | 0.00 cr | 39.83 | 77.1% | ₹0 cr |
| 31 Jul '26 | 39.70 | 39.90 | 39.40 | 39.40 | +0.05 | +0.13% | 0.00 cr | 39.63 | 83.3% | ₹0 cr |
| 30 Jul '26 | 39.20 | 39.80 | 39.20 | 39.35 | −0.65 | −1.62% | 0.00 cr | 39.38 | 100.0% | ₹0 cr |
| 29 Jul '26 | 39.40 | 40.00 | 39.30 | 40.00 | +0.20 | +0.50% | 0.00 cr | 39.57 | 88.2% | ₹0 cr |
| 28 Jul '26 | 40.00 | 40.00 | 39.30 | 39.80 | −0.20 | −0.50% | 0.00 cr | 39.65 | 100.0% | ₹0 cr |
| 27 Jul '26 | 40.70 | 40.70 | 39.15 | 40.00 | +0.10 | +0.25% | 0.00 cr | 39.46 | 95.5% | ₹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.
