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 | 29.19 | 29.19 | 28.13 | 28.58 | −0.13 | −0.45% | 0.01 cr | 28.65 | 65.7% | ₹0 cr |
| 03 Sep '26 | 30.80 | 31.10 | 28.10 | 28.71 | −2.39 | −7.68% | 0.07 cr | 28.84 | 58.7% | ₹2 cr |
| 02 Sep '26 | 31.50 | 31.50 | 30.95 | 31.10 | −0.17 | −0.54% | 0.00 cr | 31.15 | 73.2% | ₹0 cr |
| 01 Sep '26 | 31.75 | 31.75 | 31.12 | 31.27 | −0.37 | −1.17% | 0.00 cr | 31.29 | 59.6% | ₹0 cr |
| 31 Aug '26 | 31.90 | 31.90 | 31.40 | 31.64 | +0.19 | +0.60% | 0.00 cr | 31.61 | 73.8% | ₹0 cr |
| 28 Aug '26 | 31.99 | 31.99 | 31.00 | 31.45 | −0.10 | −0.32% | 0.00 cr | 31.41 | 56.3% | ₹0 cr |
| 27 Aug '26 | 32.00 | 32.00 | 31.52 | 31.55 | −0.39 | −1.22% | 0.00 cr | 31.66 | 81.3% | ₹0 cr |
| 26 Aug '26 | 32.20 | 32.20 | 31.50 | 31.94 | +0.08 | +0.25% | 0.00 cr | 31.81 | 75.3% | ₹0 cr |
| 25 Aug '26 | 32.00 | 32.20 | 31.36 | 31.86 | −0.25 | −0.78% | 0.00 cr | 31.80 | 76.2% | ₹0 cr |
| 24 Aug '26 | 32.00 | 32.89 | 31.76 | 32.11 | −0.30 | −0.93% | 0.00 cr | 32.30 | 61.0% | ₹0 cr |
| 21 Aug '26 | 31.60 | 32.75 | 31.56 | 32.41 | +0.85 | +2.69% | 0.00 cr | 32.20 | 53.7% | ₹0 cr |
| 20 Aug '26 | 31.70 | 32.00 | 31.00 | 31.56 | −0.02 | −0.06% | 0.00 cr | 31.53 | 78.8% | ₹0 cr |
| 19 Aug '26 | 32.95 | 32.95 | 31.28 | 31.58 | −0.57 | −1.77% | 0.01 cr | 31.54 | 61.3% | ₹0 cr |
| 18 Aug '26 | 32.80 | 32.80 | 32.00 | 32.15 | −0.23 | −0.71% | 0.00 cr | 32.33 | 81.9% | ₹0 cr |
| 17 Aug '26 | 33.00 | 33.00 | 32.25 | 32.38 | −0.11 | −0.34% | 0.00 cr | 32.44 | 61.8% | ₹0 cr |
| 14 Aug '26 | 32.72 | 33.19 | 32.32 | 32.49 | −0.23 | −0.70% | 0.00 cr | 32.64 | 73.8% | ₹0 cr |
| 13 Aug '26 | 33.47 | 33.47 | 32.50 | 32.72 | −0.50 | −1.51% | 0.00 cr | 32.93 | 62.3% | ₹0 cr |
| 12 Aug '26 | 32.99 | 33.59 | 32.70 | 33.22 | +0.53 | +1.62% | 0.00 cr | 33.26 | 63.7% | ₹0 cr |
| 11 Aug '26 | 33.49 | 33.49 | 32.54 | 32.69 | −0.39 | −1.18% | 0.00 cr | 32.91 | 79.0% | ₹0 cr |
| 10 Aug '26 | 33.25 | 33.60 | 33.08 | 33.08 | +0.12 | +0.36% | 0.00 cr | 33.25 | 77.4% | ₹0 cr |
| 07 Aug '26 | 32.60 | 33.75 | 32.52 | 32.96 | +0.70 | +2.17% | 0.01 cr | 33.10 | 62.9% | ₹0 cr |
| 06 Aug '26 | 32.88 | 32.88 | 31.75 | 32.26 | −0.14 | −0.43% | 0.00 cr | 32.30 | 66.1% | ₹0 cr |
| 05 Aug '26 | 32.60 | 32.74 | 32.30 | 32.40 | +0.15 | +0.47% | 0.00 cr | 32.50 | 61.5% | ₹0 cr |
| 04 Aug '26 | 32.89 | 32.89 | 32.11 | 32.25 | −0.24 | −0.74% | 0.00 cr | 32.39 | 66.1% | ₹0 cr |
| 03 Aug '26 | 32.26 | 32.84 | 32.26 | 32.49 | +0.14 | +0.43% | 0.00 cr | 32.54 | 73.2% | ₹0 cr |
| 31 Jul '26 | 31.91 | 32.50 | 31.91 | 32.35 | +0.50 | +1.57% | 0.00 cr | 32.34 | 72.4% | ₹0 cr |
| 30 Jul '26 | 32.95 | 32.95 | 31.55 | 31.85 | −0.70 | −2.15% | 0.00 cr | 32.07 | 67.6% | ₹0 cr |
| 29 Jul '26 | 33.15 | 33.15 | 32.30 | 32.55 | −0.05 | −0.15% | 0.00 cr | 32.57 | 72.9% | ₹0 cr |
| 28 Jul '26 | 33.48 | 33.48 | 32.16 | 32.60 | −0.50 | −1.51% | 0.00 cr | 32.67 | 64.2% | ₹0 cr |
| 27 Jul '26 | 33.37 | 33.48 | 33.01 | 33.10 | −0.11 | −0.33% | 0.00 cr | 33.17 | 44.1% | ₹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.
