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 | 35.85 | 36.70 | 34.48 | 34.84 | −0.14 | −0.40% | 0.00 cr | 35.35 | 55.5% | ₹0 cr |
| 03 Sep '26 | 34.42 | 35.45 | 34.10 | 34.98 | +0.40 | +1.16% | 0.00 cr | 34.74 | 47.4% | ₹0 cr |
| 02 Sep '26 | 36.28 | 36.28 | 34.42 | 34.58 | −1.65 | −4.55% | 0.00 cr | 34.92 | 76.8% | ₹0 cr |
| 01 Sep '26 | 36.70 | 37.00 | 35.15 | 36.23 | −0.20 | −0.55% | 0.00 cr | 35.83 | 74.5% | ₹0 cr |
| 31 Aug '26 | 36.88 | 37.70 | 35.51 | 36.43 | −0.26 | −0.71% | 0.00 cr | 36.09 | 52.4% | ₹0 cr |
| 28 Aug '26 | 37.82 | 38.95 | 35.58 | 36.69 | −0.76 | −2.03% | 0.00 cr | 36.39 | 74.2% | ₹0 cr |
| 27 Aug '26 | 37.06 | 38.53 | 36.13 | 37.45 | +0.75 | +2.04% | 0.00 cr | 37.73 | 73.4% | ₹0 cr |
| 26 Aug '26 | 35.99 | 37.30 | 35.99 | 36.70 | +0.45 | +1.24% | 0.00 cr | 36.58 | 93.0% | ₹0 cr |
| 25 Aug '26 | 38.89 | 38.89 | 36.01 | 36.25 | −1.63 | −4.30% | 0.00 cr | 36.68 | 59.9% | ₹0 cr |
| 24 Aug '26 | 38.90 | 39.85 | 36.61 | 37.88 | −0.09 | −0.24% | 0.00 cr | 37.77 | 53.7% | ₹0 cr |
| 21 Aug '26 | 37.80 | 38.00 | 36.23 | 37.97 | +1.72 | +4.74% | 0.00 cr | 37.57 | 43.2% | ₹0 cr |
| 20 Aug '26 | 37.04 | 37.99 | 35.92 | 36.25 | −1.56 | −4.13% | 0.00 cr | 36.36 | 53.0% | ₹0 cr |
| 19 Aug '26 | 40.99 | 40.99 | 37.58 | 37.81 | −1.74 | −4.40% | 0.00 cr | 38.02 | 64.1% | ₹0 cr |
| 18 Aug '26 | 38.53 | 40.05 | 38.10 | 39.55 | +1.40 | +3.67% | 0.00 cr | 39.64 | 69.9% | ₹0 cr |
| 17 Aug '26 | 37.20 | 38.80 | 36.80 | 38.15 | −0.09 | −0.24% | 0.00 cr | 37.75 | 29.5% | ₹0 cr |
| 14 Aug '26 | 39.00 | 39.00 | 37.20 | 38.24 | +0.82 | +2.19% | 0.00 cr | 38.26 | 45.1% | ₹0 cr |
| 13 Aug '26 | 39.90 | 39.90 | 37.33 | 37.42 | −1.87 | −4.76% | 0.00 cr | 37.90 | 78.3% | ₹0 cr |
| 12 Aug '26 | 39.11 | 40.81 | 38.77 | 39.29 | −1.52 | −3.72% | 0.00 cr | 39.11 | 35.2% | ₹0 cr |
| 11 Aug '26 | 44.70 | 44.70 | 40.79 | 40.81 | −2.12 | −4.94% | 0.00 cr | 42.50 | 50.1% | ₹0 cr |
| 10 Aug '26 | 41.15 | 43.14 | 41.15 | 42.93 | +1.83 | +4.45% | 0.00 cr | 42.92 | 72.0% | ₹0 cr |
| 07 Aug '26 | 43.78 | 43.78 | 41.05 | 41.10 | −0.65 | −1.56% | 0.00 cr | 41.85 | 72.0% | ₹0 cr |
| 06 Aug '26 | 39.00 | 41.84 | 39.00 | 41.75 | +1.90 | +4.77% | 0.00 cr | 41.34 | 84.8% | ₹0 cr |
| 05 Aug '26 | 39.21 | 40.30 | 37.10 | 39.85 | +1.44 | +3.75% | 0.00 cr | 39.78 | 73.7% | ₹0 cr |
| 04 Aug '26 | 38.40 | 38.41 | 37.11 | 38.41 | +1.82 | +4.97% | 0.00 cr | 38.30 | 74.9% | ₹0 cr |
| 03 Aug '26 | 35.90 | 36.59 | 35.00 | 36.59 | +1.74 | +4.99% | 0.00 cr | 36.16 | 74.4% | ₹0 cr |
| 31 Jul '26 | 33.68 | 35.35 | 33.04 | 34.85 | +1.18 | +3.50% | 0.00 cr | 34.54 | 55.6% | ₹0 cr |
| 30 Jul '26 | 35.00 | 35.58 | 33.60 | 33.67 | −1.69 | −4.78% | 0.00 cr | 34.15 | 70.4% | ₹0 cr |
| 29 Jul '26 | 37.00 | 37.00 | 35.36 | 35.36 | −1.86 | −5.00% | 0.00 cr | 35.71 | 79.5% | ₹0 cr |
| 28 Jul '26 | 39.35 | 40.97 | 37.22 | 37.22 | −1.95 | −4.98% | 0.00 cr | 38.42 | 75.0% | ₹0 cr |
| 27 Jul '26 | 37.50 | 39.35 | 35.77 | 39.17 | +1.69 | +4.51% | 0.00 cr | 38.44 | 48.5% | ₹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.
