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 | 36.20 | 36.49 | 34.70 | 35.58 | +0.18 | +0.51% | 0.01 cr | 35.85 | 69.6% | ₹0 cr |
| 03 Sep '26 | 34.30 | 36.10 | 34.30 | 35.40 | +0.39 | +1.11% | 0.01 cr | 35.21 | 63.7% | ₹0 cr |
| 02 Sep '26 | 34.93 | 35.50 | 34.40 | 35.01 | +0.08 | +0.23% | 0.00 cr | 35.03 | 69.6% | ₹0 cr |
| 01 Sep '26 | 35.49 | 35.49 | 34.20 | 34.93 | −0.07 | −0.20% | 0.00 cr | 34.74 | 55.1% | ₹0 cr |
| 31 Aug '26 | 34.69 | 35.43 | 34.07 | 35.00 | +0.14 | +0.40% | 0.00 cr | 34.55 | 54.9% | ₹0 cr |
| 28 Aug '26 | 34.00 | 35.62 | 34.00 | 34.86 | +0.23 | +0.66% | 0.01 cr | 35.01 | 36.3% | ₹0 cr |
| 27 Aug '26 | 34.79 | 35.99 | 34.31 | 34.63 | −0.09 | −0.26% | 0.01 cr | 34.69 | 76.1% | ₹0 cr |
| 26 Aug '26 | 35.00 | 35.82 | 34.35 | 34.72 | −0.39 | −1.11% | 0.01 cr | 34.87 | 50.3% | ₹0 cr |
| 25 Aug '26 | 33.82 | 35.89 | 33.82 | 35.11 | +0.61 | +1.77% | 0.01 cr | 34.50 | 46.8% | ₹0 cr |
| 24 Aug '26 | 34.08 | 36.50 | 34.08 | 34.50 | −0.53 | −1.51% | 0.00 cr | 34.94 | 62.8% | ₹0 cr |
| 21 Aug '26 | 34.48 | 35.40 | 34.48 | 35.03 | +0.55 | +1.60% | 0.00 cr | 34.99 | 59.5% | ₹0 cr |
| 20 Aug '26 | 34.51 | 35.00 | 33.60 | 34.48 | −0.03 | −0.09% | 0.01 cr | 34.61 | 59.3% | ₹0 cr |
| 19 Aug '26 | 34.67 | 35.50 | 34.00 | 34.51 | −0.16 | −0.46% | 0.01 cr | 34.82 | 56.8% | ₹0 cr |
| 18 Aug '26 | 35.79 | 35.79 | 34.51 | 34.67 | −0.97 | −2.72% | 0.00 cr | 34.99 | 72.9% | ₹0 cr |
| 17 Aug '26 | 35.05 | 35.97 | 34.51 | 35.64 | +0.49 | +1.39% | 0.01 cr | 35.11 | 53.3% | ₹0 cr |
| 14 Aug '26 | 36.89 | 36.89 | 35.00 | 35.15 | −2.18 | −5.84% | 0.01 cr | 35.36 | 61.9% | ₹0 cr |
| 13 Aug '26 | 39.94 | 39.94 | 36.40 | 37.33 | −3.09 | −7.64% | 0.02 cr | 37.66 | 56.5% | ₹1 cr |
| 12 Aug '26 | 41.50 | 42.60 | 39.25 | 40.42 | +1.48 | +3.80% | 0.13 cr | 41.38 | 38.4% | ₹5 cr |
| 11 Aug '26 | 33.80 | 39.56 | 33.27 | 38.94 | +5.40 | +16.10% | 0.05 cr | 37.16 | 69.5% | ₹2 cr |
| 10 Aug '26 | 33.70 | 34.90 | 33.00 | 33.54 | −0.62 | −1.81% | 0.01 cr | 34.05 | 65.7% | ₹0 cr |
| 07 Aug '26 | 35.64 | 35.64 | 33.66 | 34.16 | −0.99 | −2.82% | 0.01 cr | 34.27 | 62.0% | ₹0 cr |
| 06 Aug '26 | 34.88 | 35.32 | 33.60 | 35.15 | +1.13 | +3.32% | 0.00 cr | 34.61 | 65.7% | ₹0 cr |
| 05 Aug '26 | 34.69 | 34.90 | 33.65 | 34.02 | −0.05 | −0.15% | 0.00 cr | 34.36 | 68.1% | ₹0 cr |
| 04 Aug '26 | 34.48 | 34.48 | 33.20 | 34.07 | +0.77 | +2.31% | 0.01 cr | 33.85 | 69.8% | ₹0 cr |
| 03 Aug '26 | 32.56 | 34.00 | 32.56 | 33.30 | +0.74 | +2.27% | 0.00 cr | 33.43 | 67.5% | ₹0 cr |
| 31 Jul '26 | 32.90 | 33.50 | 32.30 | 32.56 | −0.35 | −1.06% | 0.00 cr | 32.64 | 73.8% | ₹0 cr |
| 30 Jul '26 | 33.00 | 33.35 | 32.50 | 32.91 | +0.16 | +0.49% | 0.00 cr | 32.78 | 71.2% | ₹0 cr |
| 29 Jul '26 | 33.69 | 33.69 | 32.65 | 32.75 | +0.24 | +0.74% | 0.00 cr | 32.77 | 71.9% | ₹0 cr |
| 28 Jul '26 | 33.00 | 33.85 | 32.30 | 32.51 | −0.88 | −2.64% | 0.00 cr | 33.03 | 70.4% | ₹0 cr |
| 27 Jul '26 | 33.50 | 34.56 | 33.01 | 33.39 | +0.10 | +0.30% | 0.00 cr | 33.57 | 52.4% | ₹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.
