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 | 33.31 | 33.64 | 33.02 | 33.55 | +0.32 | +0.96% | 0.27 cr | 33.41 | 51.4% | ₹9 cr |
| 03 Sep '26 | 32.75 | 33.40 | 32.68 | 33.23 | +0.55 | +1.68% | 0.47 cr | 33.11 | 41.2% | ₹16 cr |
| 02 Sep '26 | 32.15 | 32.84 | 31.83 | 32.68 | +0.41 | +1.27% | 0.39 cr | 32.36 | 39.3% | ₹12 cr |
| 01 Sep '26 | 32.50 | 32.51 | 32.06 | 32.27 | −0.20 | −0.62% | 0.18 cr | 32.29 | 48.0% | ₹6 cr |
| 31 Aug '26 | 32.78 | 32.78 | 32.40 | 32.47 | −0.34 | −1.04% | 0.23 cr | 32.48 | 57.7% | ₹8 cr |
| 28 Aug '26 | 33.00 | 33.00 | 32.62 | 32.81 | −0.09 | −0.27% | 0.13 cr | 32.79 | 51.3% | ₹4 cr |
| 27 Aug '26 | 33.20 | 33.23 | 32.80 | 32.90 | −0.20 | −0.60% | 0.18 cr | 32.96 | 54.1% | ₹6 cr |
| 26 Aug '26 | 33.19 | 33.53 | 33.05 | 33.10 | +0.07 | +0.21% | 0.16 cr | 33.28 | 42.4% | ₹5 cr |
| 25 Aug '26 | 33.25 | 33.45 | 32.92 | 33.03 | −0.15 | −0.45% | 0.25 cr | 33.08 | 47.3% | ₹8 cr |
| 24 Aug '26 | 33.04 | 33.40 | 32.90 | 33.18 | +0.17 | +0.51% | 0.25 cr | 33.14 | 50.5% | ₹8 cr |
| 21 Aug '26 | 33.39 | 33.39 | 32.94 | 33.01 | −0.15 | −0.45% | 0.24 cr | 33.07 | 61.5% | ₹8 cr |
| 20 Aug '26 | 33.23 | 33.40 | 33.14 | 33.16 | −0.02 | −0.06% | 0.11 cr | 33.23 | 53.6% | ₹4 cr |
| 19 Aug '26 | 33.50 | 33.50 | 33.09 | 33.18 | −0.09 | −0.27% | 0.14 cr | 33.22 | 49.9% | ₹5 cr |
| 18 Aug '26 | 33.70 | 33.76 | 33.16 | 33.27 | −0.39 | −1.16% | 0.21 cr | 33.40 | 56.7% | ₹7 cr |
| 17 Aug '26 | 33.60 | 33.72 | 33.20 | 33.66 | +0.07 | +0.21% | 0.23 cr | 33.43 | 43.4% | ₹8 cr |
| 14 Aug '26 | 33.73 | 33.73 | 33.51 | 33.59 | −0.14 | −0.42% | 0.20 cr | 33.60 | 54.8% | ₹7 cr |
| 13 Aug '26 | 34.00 | 34.10 | 33.67 | 33.73 | −0.11 | −0.33% | 0.16 cr | 33.83 | 57.8% | ₹5 cr |
| 12 Aug '26 | 34.30 | 34.51 | 33.71 | 33.84 | −0.37 | −1.08% | 0.32 cr | 34.14 | 36.4% | ₹11 cr |
| 11 Aug '26 | 33.88 | 34.25 | 33.59 | 34.21 | +0.33 | +0.97% | 0.32 cr | 34.01 | 47.6% | ₹11 cr |
| 10 Aug '26 | 34.35 | 34.35 | 33.81 | 33.88 | −0.38 | −1.11% | 0.23 cr | 33.99 | 45.0% | ₹8 cr |
| 07 Aug '26 | 34.80 | 34.80 | 34.15 | 34.26 | −0.54 | −1.55% | 0.23 cr | 34.41 | 46.3% | ₹8 cr |
| 06 Aug '26 | 34.37 | 35.00 | 34.01 | 34.80 | +0.60 | +1.75% | 0.32 cr | 34.52 | 52.3% | ₹11 cr |
| 05 Aug '26 | 34.49 | 34.74 | 34.06 | 34.20 | −0.09 | −0.26% | 0.23 cr | 34.37 | 47.1% | ₹8 cr |
| 04 Aug '26 | 34.11 | 34.49 | 34.05 | 34.29 | +0.19 | +0.56% | 0.17 cr | 34.27 | 55.8% | ₹6 cr |
| 03 Aug '26 | 34.29 | 34.60 | 34.01 | 34.10 | +0.20 | +0.59% | 0.24 cr | 34.31 | 45.0% | ₹8 cr |
| 31 Jul '26 | 33.85 | 34.18 | 33.67 | 33.90 | +0.17 | +0.50% | 0.16 cr | 33.89 | 51.7% | ₹5 cr |
| 30 Jul '26 | 33.80 | 33.87 | 33.50 | 33.73 | −0.06 | −0.18% | 0.21 cr | 33.65 | 50.3% | ₹7 cr |
| 29 Jul '26 | 34.00 | 34.07 | 33.72 | 33.79 | −0.05 | −0.15% | 0.15 cr | 33.84 | 54.9% | ₹5 cr |
| 28 Jul '26 | 34.00 | 34.20 | 33.81 | 33.84 | −0.28 | −0.82% | 0.15 cr | 33.89 | 42.3% | ₹5 cr |
| 27 Jul '26 | 34.35 | 34.53 | 34.02 | 34.12 | +0.24 | +0.71% | 0.22 cr | 34.23 | 47.3% | ₹7 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.
