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 | 33.00 | 33.50 | 33.00 | 33.50 | +1.50 | +4.69% | 0.00 cr | 33.38 | 83.3% | ₹0 cr |
| 02 Sep '26 | 32.00 | 32.00 | 32.00 | 32.00 | −1.15 | −3.47% | 0.00 cr | 32.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 33.20 | 33.20 | 33.15 | 33.15 | −0.95 | −2.79% | 0.00 cr | 33.18 | 100.0% | ₹0 cr |
| 31 Aug '26 | 33.80 | 35.70 | 33.80 | 34.10 | −0.75 | −2.15% | 0.00 cr | 34.49 | 71.4% | ₹0 cr |
| 28 Aug '26 | 36.10 | 36.10 | 34.70 | 34.85 | +0.45 | +1.31% | 0.00 cr | 35.94 | 88.2% | ₹0 cr |
| 27 Aug '26 | 33.90 | 34.40 | 33.90 | 34.40 | +1.55 | +4.72% | 0.00 cr | 34.29 | 100.0% | ₹0 cr |
| 26 Aug '26 | 33.50 | 33.50 | 32.85 | 32.85 | −1.65 | −4.78% | 0.00 cr | 33.11 | 100.0% | ₹0 cr |
| 25 Aug '26 | 34.50 | 34.50 | 34.50 | 34.50 | +1.20 | +3.60% | 0.00 cr | 34.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 33.65 | 34.00 | 32.80 | 33.30 | −0.30 | −0.89% | 0.00 cr | 33.47 | 100.0% | ₹0 cr |
| 21 Aug '26 | 32.05 | 33.65 | 32.05 | 33.60 | +1.55 | +4.84% | 0.00 cr | 33.08 | 100.0% | ₹0 cr |
| 20 Aug '26 | 32.05 | 32.05 | 32.05 | 32.05 | +1.50 | +4.91% | 0.00 cr | 32.05 | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.55 | 30.55 | 30.55 | 30.55 | +0.05 | +0.16% | 0.00 cr | 30.55 | 100.0% | ₹0 cr |
| 14 Aug '26 | 30.45 | 30.50 | 30.45 | 30.50 | −0.15 | −0.49% | 0.00 cr | 30.48 | 100.0% | ₹0 cr |
| 13 Aug '26 | 30.65 | 30.65 | 30.65 | 30.65 | +0.00 | +0.00% | 0.00 cr | 30.65 | 50.0% | ₹0 cr |
| 12 Aug '26 | 32.70 | 32.90 | 30.65 | 30.65 | −0.70 | −2.23% | 0.00 cr | 31.99 | 83.3% | ₹0 cr |
| 11 Aug '26 | 31.35 | 31.35 | 31.35 | 31.35 | −0.40 | −1.26% | 0.00 cr | 31.35 | 100.0% | ₹0 cr |
| 07 Aug '26 | 29.75 | 31.75 | 29.75 | 31.75 | +0.65 | +2.09% | 0.00 cr | 30.75 | 50.0% | ₹0 cr |
| 06 Aug '26 | 31.10 | 31.10 | 31.10 | 31.10 | +0.00 | +0.00% | 0.00 cr | 31.10 | 100.0% | ₹0 cr |
| 04 Aug '26 | 31.10 | 31.10 | 31.10 | 31.10 | −0.85 | −2.66% | 0.00 cr | 31.10 | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.55 | 31.95 | 29.55 | 31.95 | +2.40 | +8.12% | 0.00 cr | 31.01 | 75.0% | ₹0 cr |
| 30 Jul '26 | 30.90 | 33.85 | 29.15 | 29.55 | −1.95 | −6.19% | 0.00 cr | 30.90 | 88.9% | ₹0 cr |
| 29 Jul '26 | 31.90 | 31.90 | 31.50 | 31.50 | −0.35 | −1.10% | 0.00 cr | 31.70 | 100.0% | ₹0 cr |
| 28 Jul '26 | 31.85 | 31.85 | 31.85 | 31.85 | +0.00 | +0.00% | 0.00 cr | 31.85 | 100.0% | ₹0 cr |
| 27 Jul '26 | 32.20 | 32.20 | 31.70 | 31.85 | −1.15 | −3.48% | 0.00 cr | 31.95 | 91.7% | ₹0 cr |
| 24 Jul '26 | 33.00 | 33.00 | 31.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 31.89 | 83.3% | ₹0 cr |
| 23 Jul '26 | 33.00 | 33.00 | 31.05 | 33.00 | +0.00 | +0.00% | 0.00 cr | 32.23 | 100.0% | ₹0 cr |
| 21 Jul '26 | 33.55 | 33.55 | 33.00 | 33.00 | −2.00 | −5.71% | 0.00 cr | 33.19 | 100.0% | ₹0 cr |
| 20 Jul '26 | 35.00 | 35.00 | 34.95 | 35.00 | +0.00 | +0.00% | 0.00 cr | 34.98 | 100.0% | ₹0 cr |
| 15 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −1.00 | −2.78% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 13 Jul '26 | 36.00 | 36.00 | 36.00 | 36.00 | +0.00 | +0.00% | 0.00 cr | 36.00 | 100.0% | ₹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.
