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 | 28.70 | 29.50 | 28.66 | 29.40 | −0.20 | −0.68% | 0.00 cr | 29.33 | 99.7% | ₹0 cr |
| 03 Sep '26 | 30.04 | 30.04 | 28.00 | 29.60 | −1.23 | −3.99% | 0.00 cr | 28.81 | 54.8% | ₹0 cr |
| 02 Sep '26 | 30.99 | 30.99 | 30.79 | 30.83 | +2.63 | +9.33% | 0.00 cr | 30.83 | 100.0% | ₹0 cr |
| 01 Sep '26 | 29.99 | 29.99 | 27.90 | 28.20 | −1.62 | −5.43% | 0.00 cr | 28.11 | 93.5% | ₹0 cr |
| 31 Aug '26 | 28.66 | 30.00 | 28.21 | 29.82 | −0.18 | −0.60% | 0.00 cr | 29.39 | 100.0% | ₹0 cr |
| 28 Aug '26 | 28.67 | 30.00 | 28.67 | 30.00 | −0.85 | −2.76% | 0.00 cr | 29.33 | 100.0% | ₹0 cr |
| 27 Aug '26 | 30.85 | 30.85 | 30.85 | 30.85 | −0.07 | −0.23% | 0.00 cr | 30.85 | 100.0% | ₹0 cr |
| 26 Aug '26 | 29.50 | 30.99 | 28.23 | 30.92 | +1.68 | +5.75% | 0.00 cr | 30.47 | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.99 | 29.50 | 28.22 | 29.24 | +0.25 | +0.86% | 0.00 cr | 28.45 | 87.3% | ₹0 cr |
| 24 Aug '26 | 29.08 | 29.08 | 28.90 | 28.99 | +0.19 | +0.66% | 0.00 cr | 28.91 | 100.0% | ₹0 cr |
| 21 Aug '26 | 29.89 | 30.62 | 28.80 | 28.80 | −1.09 | −3.65% | 0.00 cr | 29.80 | 98.1% | ₹0 cr |
| 20 Aug '26 | 31.80 | 31.80 | 28.91 | 29.89 | +1.17 | +4.07% | 0.00 cr | 30.84 | 92.2% | ₹0 cr |
| 19 Aug '26 | 28.72 | 28.72 | 28.72 | 28.72 | −0.14 | −0.49% | 0.00 cr | 28.72 | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.70 | 30.87 | 28.70 | 28.86 | +0.33 | +1.16% | 0.00 cr | 29.06 | 93.7% | ₹0 cr |
| 17 Aug '26 | 29.30 | 30.30 | 28.41 | 28.53 | −0.65 | −2.23% | 0.00 cr | 29.23 | 98.8% | ₹0 cr |
| 14 Aug '26 | 29.05 | 29.99 | 29.05 | 29.18 | −0.10 | −0.34% | 0.00 cr | 29.14 | 99.4% | ₹0 cr |
| 13 Aug '26 | 29.80 | 31.20 | 29.28 | 29.28 | −1.35 | −4.41% | 0.00 cr | 30.63 | 95.5% | ₹0 cr |
| 12 Aug '26 | 29.00 | 31.20 | 29.00 | 30.63 | −0.02 | −0.07% | 0.00 cr | 30.15 | 91.4% | ₹0 cr |
| 11 Aug '26 | 31.00 | 31.31 | 29.45 | 30.65 | +0.73 | +2.44% | 0.00 cr | 30.95 | 99.9% | ₹0 cr |
| 10 Aug '26 | 31.08 | 31.20 | 29.50 | 29.92 | −1.16 | −3.73% | 0.00 cr | 30.00 | 82.5% | ₹0 cr |
| 07 Aug '26 | 29.26 | 31.20 | 29.26 | 31.08 | +1.82 | +6.22% | 0.00 cr | 30.93 | 87.7% | ₹0 cr |
| 06 Aug '26 | 30.51 | 31.65 | 29.01 | 29.26 | −1.56 | −5.06% | 0.00 cr | 29.49 | 90.9% | ₹0 cr |
| 05 Aug '26 | 29.40 | 31.89 | 29.40 | 30.82 | +1.42 | +4.83% | 0.00 cr | 31.51 | 93.7% | ₹0 cr |
| 04 Aug '26 | 30.99 | 30.99 | 29.40 | 29.40 | −1.59 | −5.13% | 0.00 cr | 29.76 | 70.7% | ₹0 cr |
| 03 Aug '26 | 30.00 | 31.00 | 29.35 | 30.99 | +0.16 | +0.52% | 0.00 cr | 30.40 | 60.4% | ₹0 cr |
| 31 Jul '26 | 29.26 | 30.92 | 29.26 | 30.83 | −0.09 | −0.29% | 0.00 cr | 30.38 | 67.5% | ₹0 cr |
| 30 Jul '26 | 30.90 | 31.00 | 30.85 | 30.92 | +0.08 | +0.26% | 0.00 cr | 30.94 | 99.9% | ₹0 cr |
| 29 Jul '26 | 29.03 | 30.90 | 29.03 | 30.84 | +1.69 | +5.80% | 0.00 cr | 30.36 | 97.8% | ₹0 cr |
| 28 Jul '26 | 29.45 | 29.45 | 29.15 | 29.15 | −0.30 | −1.02% | 0.00 cr | 29.15 | 100.0% | ₹0 cr |
| 27 Jul '26 | 30.80 | 30.80 | 29.10 | 29.45 | −1.10 | −3.60% | 0.00 cr | 29.52 | 39.9% | ₹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.
