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 | 34.00 | 35.49 | 33.52 | 34.38 | +0.30 | +0.88% | 0.00 cr | 34.54 | 96.9% | ₹0 cr |
| 03 Sep '26 | 36.00 | 36.00 | 34.00 | 34.08 | −0.88 | −2.52% | 0.00 cr | 34.35 | 91.5% | ₹0 cr |
| 02 Sep '26 | 34.49 | 35.50 | 34.49 | 34.96 | +0.47 | +1.36% | 0.00 cr | 35.17 | 99.5% | ₹0 cr |
| 01 Sep '26 | 36.50 | 36.50 | 34.20 | 34.49 | −0.40 | −1.15% | 0.00 cr | 35.10 | 87.1% | ₹0 cr |
| 31 Aug '26 | 36.00 | 36.00 | 33.51 | 34.89 | +0.86 | +2.53% | 0.00 cr | 34.93 | 88.4% | ₹0 cr |
| 28 Aug '26 | 35.20 | 35.65 | 34.00 | 34.03 | −0.92 | −2.63% | 0.00 cr | 34.60 | 81.3% | ₹0 cr |
| 27 Aug '26 | 34.10 | 35.20 | 34.00 | 34.95 | −0.28 | −0.79% | 0.00 cr | 34.88 | 80.4% | ₹0 cr |
| 26 Aug '26 | 32.80 | 35.50 | 32.80 | 35.23 | +1.58 | +4.70% | 0.00 cr | 34.62 | 89.2% | ₹0 cr |
| 25 Aug '26 | 33.24 | 35.00 | 33.00 | 33.65 | +0.25 | +0.75% | 0.01 cr | 33.74 | 68.5% | ₹0 cr |
| 24 Aug '26 | 33.92 | 35.00 | 33.00 | 33.40 | −0.69 | −2.02% | 0.00 cr | 33.52 | 89.8% | ₹0 cr |
| 21 Aug '26 | 33.90 | 35.40 | 33.35 | 34.09 | −0.75 | −2.15% | 0.00 cr | 34.09 | 97.6% | ₹0 cr |
| 20 Aug '26 | 33.80 | 34.85 | 33.25 | 34.84 | +0.68 | +1.99% | 0.00 cr | 34.40 | 85.0% | ₹0 cr |
| 19 Aug '26 | 33.85 | 34.70 | 33.60 | 34.16 | +0.35 | +1.04% | 0.00 cr | 34.05 | 99.8% | ₹0 cr |
| 18 Aug '26 | 34.00 | 34.05 | 33.81 | 33.81 | −0.67 | −1.94% | 0.00 cr | 33.92 | 74.7% | ₹0 cr |
| 17 Aug '26 | 34.79 | 36.39 | 33.31 | 34.48 | −0.48 | −1.37% | 0.00 cr | 34.32 | 92.3% | ₹0 cr |
| 14 Aug '26 | 34.90 | 37.00 | 33.90 | 34.96 | +1.16 | +3.43% | 0.00 cr | 35.16 | 70.0% | ₹0 cr |
| 13 Aug '26 | 33.96 | 34.25 | 33.06 | 33.80 | −0.16 | −0.47% | 0.00 cr | 33.88 | 99.9% | ₹0 cr |
| 12 Aug '26 | 33.32 | 33.99 | 33.32 | 33.96 | +0.32 | +0.95% | 0.00 cr | 33.83 | 66.2% | ₹0 cr |
| 11 Aug '26 | 35.24 | 35.24 | 33.47 | 33.64 | +0.17 | +0.51% | 0.00 cr | 33.97 | 82.9% | ₹0 cr |
| 10 Aug '26 | 33.44 | 33.97 | 33.01 | 33.47 | +0.03 | +0.09% | 0.00 cr | 33.33 | 85.4% | ₹0 cr |
| 07 Aug '26 | 34.27 | 34.98 | 33.00 | 33.44 | −0.16 | −0.48% | 0.00 cr | 33.54 | 64.5% | ₹0 cr |
| 06 Aug '26 | 36.50 | 36.50 | 33.60 | 33.60 | −0.02 | −0.06% | 0.00 cr | 34.89 | 83.7% | ₹0 cr |
| 05 Aug '26 | 32.90 | 33.89 | 32.90 | 33.62 | −0.23 | −0.68% | 0.00 cr | 33.67 | 93.8% | ₹0 cr |
| 04 Aug '26 | 33.13 | 33.96 | 33.13 | 33.85 | +0.72 | +2.17% | 0.00 cr | 33.67 | 96.2% | ₹0 cr |
| 03 Aug '26 | 34.45 | 34.45 | 32.80 | 33.13 | −0.36 | −1.07% | 0.00 cr | 33.08 | 79.4% | ₹0 cr |
| 31 Jul '26 | 32.66 | 33.50 | 32.20 | 33.49 | +0.65 | +1.98% | 0.00 cr | 32.79 | 65.5% | ₹0 cr |
| 30 Jul '26 | 32.66 | 33.49 | 32.66 | 32.84 | −0.21 | −0.64% | 0.00 cr | 32.86 | 74.7% | ₹0 cr |
| 29 Jul '26 | 34.50 | 34.50 | 32.64 | 33.05 | +0.07 | +0.21% | 0.00 cr | 33.22 | 39.7% | ₹0 cr |
| 28 Jul '26 | 33.32 | 33.70 | 32.68 | 32.98 | +0.10 | +0.30% | 0.00 cr | 33.02 | 95.8% | ₹0 cr |
| 27 Jul '26 | 34.48 | 34.48 | 32.54 | 32.88 | +0.52 | +1.61% | 0.00 cr | 32.96 | 70.6% | ₹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.
