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 | 37.44 | 37.62 | 35.80 | 36.04 | −0.99 | −2.67% | 0.03 cr | 36.36 | 60.1% | ₹1 cr |
| 03 Sep '26 | 38.25 | 38.50 | 36.75 | 37.03 | −0.70 | −1.86% | 0.04 cr | 37.64 | 51.2% | ₹2 cr |
| 02 Sep '26 | 37.67 | 38.00 | 36.76 | 37.73 | +0.96 | +2.61% | 0.07 cr | 37.47 | 59.0% | ₹2 cr |
| 01 Sep '26 | 35.48 | 37.10 | 34.67 | 36.77 | +1.56 | +4.43% | 0.12 cr | 35.99 | 67.2% | ₹4 cr |
| 31 Aug '26 | 35.99 | 35.99 | 34.99 | 35.21 | −0.23 | −0.65% | 0.04 cr | 35.33 | 51.8% | ₹1 cr |
| 28 Aug '26 | 35.53 | 36.50 | 34.89 | 35.44 | +0.17 | +0.48% | 0.11 cr | 35.45 | 59.2% | ₹4 cr |
| 27 Aug '26 | 36.24 | 36.24 | 35.11 | 35.27 | −0.78 | −2.16% | 0.03 cr | 35.61 | 75.0% | ₹1 cr |
| 26 Aug '26 | 37.30 | 37.35 | 35.92 | 36.05 | −0.88 | −2.38% | 0.04 cr | 36.50 | 58.6% | ₹2 cr |
| 25 Aug '26 | 36.10 | 37.40 | 36.10 | 36.93 | +0.46 | +1.26% | 0.06 cr | 36.89 | 58.3% | ₹2 cr |
| 24 Aug '26 | 38.14 | 38.39 | 35.70 | 36.47 | −1.67 | −4.38% | 0.12 cr | 36.55 | 43.1% | ₹4 cr |
| 21 Aug '26 | 39.15 | 39.15 | 37.71 | 38.14 | −0.81 | −2.08% | 0.09 cr | 38.29 | 74.9% | ₹3 cr |
| 20 Aug '26 | 39.50 | 39.70 | 38.50 | 38.95 | −0.01 | −0.03% | 0.06 cr | 39.22 | 57.0% | ₹2 cr |
| 19 Aug '26 | 38.39 | 39.95 | 37.36 | 38.96 | +0.83 | +2.18% | 0.08 cr | 39.05 | 47.8% | ₹3 cr |
| 18 Aug '26 | 37.95 | 38.41 | 36.90 | 38.13 | +0.86 | +2.31% | 0.34 cr | 37.67 | 92.0% | ₹13 cr |
| 17 Aug '26 | 37.01 | 37.64 | 35.62 | 37.27 | −1.37 | −3.55% | 0.06 cr | 36.81 | 47.6% | ₹2 cr |
| 14 Aug '26 | 38.95 | 39.74 | 38.16 | 38.64 | −0.15 | −0.39% | 0.04 cr | 38.75 | 61.2% | ₹2 cr |
| 13 Aug '26 | 37.98 | 39.20 | 37.61 | 38.79 | +1.13 | +3.00% | 0.11 cr | 38.76 | 79.5% | ₹4 cr |
| 12 Aug '26 | 38.47 | 39.00 | 36.70 | 37.66 | −0.81 | −2.11% | 0.09 cr | 37.85 | 87.0% | ₹4 cr |
| 11 Aug '26 | 39.15 | 39.51 | 38.26 | 38.47 | −0.51 | −1.31% | 0.03 cr | 38.86 | 51.9% | ₹1 cr |
| 10 Aug '26 | 38.30 | 39.14 | 37.75 | 38.98 | +0.97 | +2.55% | 0.18 cr | 38.68 | 15.7% | ₹7 cr |
| 07 Aug '26 | 37.60 | 38.87 | 37.20 | 38.01 | +0.56 | +1.50% | 0.35 cr | 38.13 | 50.9% | ₹13 cr |
| 06 Aug '26 | 37.50 | 38.04 | 37.26 | 37.45 | −0.22 | −0.58% | 0.18 cr | 37.54 | 9.4% | ₹7 cr |
| 05 Aug '26 | 38.00 | 38.22 | 37.50 | 37.67 | −0.22 | −0.58% | 0.17 cr | 37.78 | 3.5% | ₹7 cr |
| 04 Aug '26 | 39.15 | 39.15 | 37.60 | 37.89 | −0.78 | −2.02% | 0.18 cr | 38.46 | 6.9% | ₹7 cr |
| 03 Aug '26 | 38.13 | 39.14 | 38.07 | 38.67 | −0.46 | −1.18% | 0.24 cr | 38.43 | 20.7% | ₹9 cr |
| 31 Jul '26 | 39.20 | 40.27 | 37.62 | 39.13 | +0.12 | +0.31% | 0.46 cr | 39.09 | 27.6% | ₹18 cr |
| 30 Jul '26 | 35.74 | 39.33 | 35.36 | 39.01 | +3.25 | +9.09% | 0.42 cr | 37.82 | 24.1% | ₹16 cr |
| 29 Jul '26 | 36.87 | 37.00 | 35.50 | 35.76 | −1.11 | −3.01% | 0.23 cr | 36.13 | 23.2% | ₹8 cr |
| 28 Jul '26 | 38.13 | 38.13 | 36.62 | 36.87 | −0.83 | −2.20% | 0.25 cr | 37.47 | 25.6% | ₹9 cr |
| 27 Jul '26 | 38.58 | 38.58 | 37.54 | 37.70 | −0.24 | −0.63% | 0.19 cr | 38.09 | 16.1% | ₹7 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.
