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 | 30.80 | 30.80 | 30.05 | 30.42 | +0.20 | +0.66% | 0.00 cr | 30.29 | 73.0% | ₹0 cr |
| 03 Sep '26 | 31.40 | 31.40 | 30.16 | 30.22 | +0.06 | +0.20% | 0.00 cr | 30.51 | 70.8% | ₹0 cr |
| 02 Sep '26 | 30.01 | 30.50 | 30.00 | 30.16 | −0.66 | −2.14% | 0.00 cr | 30.15 | 80.8% | ₹0 cr |
| 01 Sep '26 | 30.01 | 30.96 | 30.00 | 30.82 | +0.71 | +2.36% | 0.00 cr | 30.17 | 95.9% | ₹0 cr |
| 31 Aug '26 | 30.49 | 30.50 | 30.00 | 30.11 | +0.09 | +0.30% | 0.00 cr | 30.10 | 92.7% | ₹0 cr |
| 28 Aug '26 | 30.12 | 30.50 | 29.75 | 30.02 | −0.09 | −0.30% | 0.00 cr | 29.99 | 85.6% | ₹0 cr |
| 27 Aug '26 | 30.82 | 30.82 | 29.95 | 30.11 | −0.04 | −0.13% | 0.00 cr | 30.09 | 70.6% | ₹0 cr |
| 26 Aug '26 | 30.93 | 30.93 | 30.00 | 30.15 | +0.08 | +0.27% | 0.00 cr | 30.14 | 89.2% | ₹0 cr |
| 25 Aug '26 | 30.60 | 30.69 | 30.05 | 30.07 | −0.22 | −0.73% | 0.00 cr | 30.07 | 83.6% | ₹0 cr |
| 24 Aug '26 | 30.50 | 31.29 | 30.02 | 30.29 | −0.05 | −0.16% | 0.00 cr | 30.32 | 78.6% | ₹0 cr |
| 21 Aug '26 | 31.20 | 31.20 | 30.23 | 30.34 | −0.51 | −1.65% | 0.00 cr | 30.52 | 81.8% | ₹0 cr |
| 20 Aug '26 | 31.10 | 31.25 | 30.12 | 30.85 | +0.30 | +0.98% | 0.00 cr | 30.72 | 74.4% | ₹0 cr |
| 19 Aug '26 | 31.50 | 31.50 | 30.25 | 30.55 | +0.00 | +0.00% | 0.00 cr | 30.59 | 43.8% | ₹0 cr |
| 18 Aug '26 | 32.34 | 32.34 | 30.50 | 30.55 | −0.51 | −1.64% | 0.00 cr | 30.84 | 60.5% | ₹0 cr |
| 17 Aug '26 | 32.01 | 32.40 | 30.62 | 31.06 | −0.04 | −0.13% | 0.00 cr | 31.21 | 81.9% | ₹0 cr |
| 14 Aug '26 | 31.80 | 32.47 | 31.05 | 31.10 | −0.98 | −3.05% | 0.00 cr | 31.17 | 84.6% | ₹0 cr |
| 13 Aug '26 | 31.79 | 32.83 | 31.64 | 32.08 | +0.77 | +2.46% | 0.00 cr | 32.16 | 73.1% | ₹0 cr |
| 12 Aug '26 | 31.58 | 32.74 | 31.27 | 31.31 | −0.59 | −1.85% | 0.00 cr | 31.58 | 64.8% | ₹0 cr |
| 11 Aug '26 | 32.50 | 32.50 | 31.59 | 31.90 | −0.01 | −0.03% | 0.00 cr | 31.95 | 82.8% | ₹0 cr |
| 10 Aug '26 | 31.11 | 32.69 | 31.11 | 31.91 | +0.21 | +0.66% | 0.00 cr | 31.80 | 67.1% | ₹0 cr |
| 07 Aug '26 | 32.50 | 32.50 | 31.52 | 31.70 | −0.62 | −1.92% | 0.00 cr | 31.67 | 82.6% | ₹0 cr |
| 06 Aug '26 | 31.84 | 33.30 | 31.00 | 32.32 | +0.48 | +1.51% | 0.01 cr | 32.17 | 66.5% | ₹0 cr |
| 05 Aug '26 | 32.50 | 33.18 | 31.81 | 31.84 | −0.05 | −0.16% | 0.00 cr | 32.23 | 83.9% | ₹0 cr |
| 04 Aug '26 | 36.41 | 38.30 | 31.60 | 31.89 | −1.50 | −4.49% | 0.08 cr | 35.26 | 29.8% | ₹3 cr |
| 03 Aug '26 | 28.60 | 33.39 | 28.12 | 33.39 | +5.56 | +19.98% | 0.03 cr | 32.31 | 68.1% | ₹1 cr |
| 31 Jul '26 | 28.06 | 28.73 | 27.50 | 27.83 | −0.22 | −0.78% | 0.00 cr | 27.90 | 71.7% | ₹0 cr |
| 30 Jul '26 | 28.51 | 29.25 | 28.00 | 28.05 | −0.46 | −1.61% | 0.00 cr | 28.29 | 65.8% | ₹0 cr |
| 29 Jul '26 | 29.00 | 29.00 | 28.02 | 28.51 | +0.21 | +0.74% | 0.00 cr | 28.35 | 73.3% | ₹0 cr |
| 28 Jul '26 | 29.69 | 29.89 | 28.00 | 28.30 | −0.91 | −3.12% | 0.00 cr | 28.32 | 67.5% | ₹0 cr |
| 27 Jul '26 | 30.84 | 30.84 | 28.64 | 29.21 | −0.05 | −0.17% | 0.00 cr | 29.24 | 70.5% | ₹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.
