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 | 34.00 | 36.90 | 33.40 | 36.90 | +1.75 | +4.98% | 0.00 cr | 35.05 | 66.7% | ₹0 cr |
| 03 Sep '26 | 35.50 | 35.50 | 35.15 | 35.15 | −1.75 | −4.74% | 0.00 cr | 35.25 | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.90 | 36.90 | 36.90 | 36.90 | +0.90 | +2.50% | 0.00 cr | 36.90 | 100.0% | ₹0 cr |
| 31 Aug '26 | 34.80 | 36.00 | 34.80 | 36.00 | −0.60 | −1.64% | 0.00 cr | 35.09 | 75.0% | ₹0 cr |
| 28 Aug '26 | 36.60 | 36.60 | 36.60 | 36.60 | −1.90 | −4.94% | 0.00 cr | 36.60 | 100.0% | ₹0 cr |
| 27 Aug '26 | 38.50 | 38.50 | 38.50 | 38.50 | +1.20 | +3.22% | 0.00 cr | 38.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 37.30 | 37.35 | 37.30 | 37.30 | +1.70 | +4.78% | 0.00 cr | 37.33 | 100.0% | ₹0 cr |
| 25 Aug '26 | 37.70 | 37.70 | 35.10 | 35.60 | −0.35 | −0.97% | 0.00 cr | 36.76 | 66.7% | ₹0 cr |
| 24 Aug '26 | 35.95 | 35.95 | 35.95 | 35.95 | +1.70 | +4.96% | 0.00 cr | 35.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.50 | 35.00 | 33.50 | 34.25 | −1.00 | −2.84% | 0.00 cr | 34.46 | 83.3% | ₹0 cr |
| 20 Aug '26 | 36.75 | 36.90 | 35.25 | 35.25 | −0.05 | −0.14% | 0.00 cr | 36.48 | 100.0% | ₹0 cr |
| 19 Aug '26 | 35.50 | 35.50 | 35.20 | 35.30 | −1.75 | −4.72% | 0.00 cr | 35.32 | 100.0% | ₹0 cr |
| 18 Aug '26 | 39.00 | 39.00 | 37.05 | 37.05 | −1.95 | −5.00% | 0.00 cr | 38.17 | 100.0% | ₹0 cr |
| 17 Aug '26 | 37.50 | 40.00 | 37.20 | 39.00 | +0.00 | +0.00% | 0.00 cr | 38.64 | 91.7% | ₹0 cr |
| 14 Aug '26 | 41.45 | 41.45 | 39.00 | 39.00 | −0.50 | −1.27% | 0.00 cr | 40.11 | 92.3% | ₹0 cr |
| 13 Aug '26 | 43.00 | 43.00 | 39.50 | 39.50 | −1.50 | −3.66% | 0.00 cr | 40.90 | 92.3% | ₹0 cr |
| 12 Aug '26 | 41.00 | 41.00 | 41.00 | 41.00 | −1.45 | −3.42% | 0.00 cr | 41.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 42.70 | 42.70 | 42.45 | 42.45 | +1.55 | +3.79% | 0.00 cr | 42.58 | 100.0% | ₹0 cr |
| 10 Aug '26 | 41.75 | 42.00 | 40.00 | 40.90 | +0.90 | +2.25% | 0.00 cr | 41.56 | 100.0% | ₹0 cr |
| 07 Aug '26 | 38.05 | 40.00 | 38.05 | 40.00 | +0.00 | +0.00% | 0.00 cr | 39.03 | 100.0% | ₹0 cr |
| 03 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00 | +0.00% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.45 | −1.11% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 38.80 | 40.65 | 38.80 | 40.45 | +1.55 | +3.98% | 0.00 cr | 40.20 | 100.0% | ₹0 cr |
| 29 Jul '26 | 38.90 | 38.90 | 38.90 | 38.90 | +0.00 | +0.00% | 0.00 cr | 38.90 | 100.0% | ₹0 cr |
| 28 Jul '26 | 38.90 | 38.90 | 38.10 | 38.90 | +1.85 | +4.99% | 0.00 cr | 38.76 | 100.0% | ₹0 cr |
| 27 Jul '26 | 37.20 | 37.20 | 37.05 | 37.05 | −1.90 | −4.88% | 0.00 cr | 37.13 | 100.0% | ₹0 cr |
| 24 Jul '26 | 41.00 | 41.00 | 38.95 | 38.95 | −2.05 | −5.00% | 0.00 cr | 39.40 | 100.0% | ₹0 cr |
| 22 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.00 | +0.00% | 0.00 cr | 41.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | −0.80 | −1.91% | 0.00 cr | 41.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 42.10 | 42.10 | 41.00 | 41.80 | −1.05 | −2.45% | 0.00 cr | 41.73 | 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.
