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 | 32.13 | 32.99 | 31.99 | 32.54 | +0.41 | +1.28% | 0.00 cr | 32.08 | 81.5% | ₹0 cr |
| 03 Sep '26 | 32.78 | 32.78 | 31.40 | 32.13 | +0.05 | +0.16% | 0.00 cr | 32.10 | 71.4% | ₹0 cr |
| 02 Sep '26 | 32.48 | 33.48 | 31.00 | 32.08 | −0.73 | −2.22% | 0.00 cr | 32.33 | 80.1% | ₹0 cr |
| 01 Sep '26 | 32.49 | 33.14 | 32.10 | 32.81 | +0.77 | +2.40% | 0.00 cr | 32.45 | 82.1% | ₹0 cr |
| 31 Aug '26 | 32.20 | 33.47 | 31.50 | 32.04 | −0.15 | −0.47% | 0.00 cr | 32.38 | 59.7% | ₹0 cr |
| 28 Aug '26 | 33.90 | 33.90 | 32.00 | 32.19 | −0.66 | −2.01% | 0.00 cr | 32.52 | 77.3% | ₹0 cr |
| 27 Aug '26 | 34.49 | 34.49 | 32.52 | 32.85 | −1.45 | −4.23% | 0.00 cr | 33.28 | 76.6% | ₹0 cr |
| 26 Aug '26 | 35.75 | 35.75 | 32.60 | 34.30 | +0.82 | +2.45% | 0.00 cr | 34.39 | 59.5% | ₹0 cr |
| 25 Aug '26 | 35.00 | 35.00 | 32.60 | 33.48 | +0.00 | +0.00% | 0.00 cr | 33.54 | 75.2% | ₹0 cr |
| 24 Aug '26 | 36.12 | 36.12 | 32.70 | 33.48 | +0.47 | +1.42% | 0.00 cr | 34.71 | 87.3% | ₹0 cr |
| 21 Aug '26 | 33.77 | 35.00 | 32.80 | 33.01 | −0.76 | −2.25% | 0.00 cr | 33.73 | 99.2% | ₹0 cr |
| 20 Aug '26 | 32.78 | 33.85 | 32.03 | 33.77 | +1.78 | +5.56% | 0.00 cr | 33.26 | 76.8% | ₹0 cr |
| 19 Aug '26 | 31.37 | 32.99 | 31.23 | 31.99 | +0.62 | +1.98% | 0.00 cr | 32.17 | 92.6% | ₹0 cr |
| 18 Aug '26 | 31.50 | 32.74 | 31.28 | 31.37 | −0.47 | −1.48% | 0.00 cr | 32.52 | 98.0% | ₹0 cr |
| 17 Aug '26 | 31.75 | 33.00 | 31.75 | 31.84 | −0.39 | −1.21% | 0.00 cr | 32.07 | 88.9% | ₹0 cr |
| 14 Aug '26 | 31.28 | 32.99 | 31.28 | 32.23 | +0.31 | +0.97% | 0.00 cr | 32.45 | 72.4% | ₹0 cr |
| 13 Aug '26 | 32.41 | 32.79 | 31.02 | 31.92 | −0.84 | −2.56% | 0.00 cr | 31.96 | 81.6% | ₹0 cr |
| 12 Aug '26 | 33.08 | 33.08 | 32.25 | 32.76 | +0.40 | +1.24% | 0.00 cr | 32.94 | 92.4% | ₹0 cr |
| 11 Aug '26 | 33.95 | 34.20 | 32.12 | 32.36 | −1.61 | −4.74% | 0.00 cr | 32.68 | 86.3% | ₹0 cr |
| 10 Aug '26 | 32.50 | 34.49 | 32.05 | 33.97 | +1.46 | +4.49% | 0.00 cr | 33.85 | 72.4% | ₹0 cr |
| 07 Aug '26 | 33.36 | 33.80 | 32.23 | 32.51 | −0.53 | −1.60% | 0.00 cr | 32.84 | 61.6% | ₹0 cr |
| 06 Aug '26 | 32.86 | 33.84 | 32.86 | 33.04 | +0.02 | +0.06% | 0.00 cr | 33.49 | 92.2% | ₹0 cr |
| 05 Aug '26 | 32.42 | 34.50 | 32.30 | 33.02 | +0.62 | +1.91% | 0.00 cr | 33.59 | 77.3% | ₹0 cr |
| 04 Aug '26 | 33.99 | 33.99 | 32.35 | 32.40 | −0.70 | −2.11% | 0.00 cr | 33.08 | 71.3% | ₹0 cr |
| 03 Aug '26 | 33.48 | 33.99 | 33.02 | 33.10 | −0.05 | −0.15% | 0.00 cr | 33.47 | 100.0% | ₹0 cr |
| 31 Jul '26 | 33.13 | 33.16 | 33.00 | 33.15 | +0.54 | +1.66% | 0.00 cr | 33.14 | 91.3% | ₹0 cr |
| 30 Jul '26 | 32.62 | 33.84 | 32.50 | 32.61 | −0.40 | −1.21% | 0.00 cr | 32.82 | 53.5% | ₹0 cr |
| 29 Jul '26 | 33.03 | 33.94 | 32.55 | 33.01 | −0.43 | −1.29% | 0.00 cr | 33.20 | 64.2% | ₹0 cr |
| 28 Jul '26 | 33.44 | 34.47 | 32.63 | 33.44 | +0.00 | +0.00% | 0.00 cr | 33.29 | 69.7% | ₹0 cr |
| 27 Jul '26 | 34.49 | 35.37 | 32.56 | 33.44 | +0.05 | +0.15% | 0.00 cr | 33.81 | 53.5% | ₹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.
