End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 39.05 | 40.44 | 38.50 | 39.24 | +0.47 | +1.21% | 0.13 cr | 39.66 | ₹5 cr |
| 03 Sep '26 | 37.50 | 39.15 | 36.60 | 38.77 | +1.32 | +3.52% | 0.12 cr | 38.67 | ₹5 cr |
| 02 Sep '26 | 35.30 | 37.62 | 35.00 | 37.45 | +1.29 | +3.57% | 0.10 cr | 36.82 | ₹4 cr |
| 01 Sep '26 | 36.80 | 38.00 | 36.00 | 36.16 | −0.42 | −1.15% | 0.17 cr | 36.97 | ₹6 cr |
| 31 Aug '26 | 36.00 | 37.40 | 35.05 | 36.58 | +0.41 | +1.13% | 0.07 cr | 36.24 | ₹2 cr |
| 28 Aug '26 | 35.80 | 36.50 | 35.03 | 36.17 | +0.54 | +1.52% | 0.04 cr | 35.87 | ₹2 cr |
| 27 Aug '26 | 35.80 | 35.95 | 34.30 | 35.63 | −0.21 | −0.59% | 0.04 cr | 35.56 | ₹2 cr |
| 26 Aug '26 | 35.45 | 36.00 | 35.00 | 35.84 | +0.40 | +1.13% | 0.04 cr | 35.68 | ₹2 cr |
| 25 Aug '26 | 34.00 | 35.99 | 34.00 | 35.44 | +0.87 | +2.52% | 0.09 cr | 35.23 | ₹3 cr |
| 24 Aug '26 | 36.00 | 36.66 | 33.66 | 34.57 | −0.65 | −1.85% | 0.06 cr | 35.35 | ₹2 cr |
| 21 Aug '26 | 33.65 | 35.34 | 33.65 | 35.22 | +1.56 | +4.63% | 0.09 cr | 35.05 | ₹3 cr |
| 20 Aug '26 | 33.93 | 34.77 | 33.15 | 33.66 | −0.12 | −0.36% | 0.03 cr | 33.71 | ₹1 cr |
| 19 Aug '26 | 32.80 | 34.79 | 32.71 | 33.78 | +0.41 | +1.23% | 0.12 cr | 33.49 | ₹4 cr |
| 18 Aug '26 | 33.51 | 33.90 | 32.99 | 33.37 | −0.48 | −1.42% | 0.02 cr | 33.30 | ₹1 cr |
| 17 Aug '26 | 35.40 | 35.40 | 33.30 | 33.85 | −0.90 | −2.59% | 0.04 cr | 33.92 | ₹2 cr |
| 14 Aug '26 | 34.19 | 35.11 | 31.77 | 34.75 | +1.31 | +3.92% | 0.10 cr | 33.24 | ₹3 cr |
| 13 Aug '26 | 33.25 | 34.35 | 33.25 | 33.44 | −0.44 | −1.30% | 0.24 cr | 33.66 | ₹8 cr |
| 12 Aug '26 | 35.49 | 35.49 | 33.35 | 33.88 | −1.10 | −3.14% | 0.03 cr | 34.09 | ₹1 cr |
| 11 Aug '26 | 35.50 | 35.80 | 34.50 | 34.98 | −0.21 | −0.60% | 0.04 cr | 35.06 | ₹1 cr |
| 10 Aug '26 | 35.18 | 35.90 | 34.95 | 35.19 | +0.01 | +0.03% | 0.02 cr | 35.44 | ₹1 cr |
| 07 Aug '26 | 35.50 | 35.90 | 34.90 | 35.18 | +0.13 | +0.37% | 0.03 cr | 35.52 | ₹1 cr |
| 06 Aug '26 | 34.40 | 35.70 | 34.15 | 35.05 | +0.44 | +1.27% | 0.03 cr | 34.96 | ₹1 cr |
| 05 Aug '26 | 34.01 | 34.99 | 34.01 | 34.61 | +0.06 | +0.17% | 0.03 cr | 34.67 | ₹1 cr |
| 04 Aug '26 | 34.00 | 34.80 | 33.80 | 34.55 | +0.00 | +0.00% | 0.04 cr | 34.43 | ₹1 cr |
| 03 Aug '26 | 34.30 | 34.89 | 33.44 | 34.55 | +0.25 | +0.73% | 0.04 cr | 34.49 | ₹1 cr |
| 31 Jul '26 | 34.06 | 34.90 | 32.40 | 34.30 | +0.24 | +0.70% | 0.05 cr | 33.67 | ₹2 cr |
| 30 Jul '26 | 34.71 | 35.10 | 34.06 | 34.06 | −1.79 | −4.99% | 0.08 cr | 34.29 | ₹3 cr |
| 29 Jul '26 | 36.45 | 36.90 | 34.91 | 35.85 | +0.05 | +0.14% | 0.06 cr | 35.69 | ₹2 cr |
| 28 Jul '26 | 37.00 | 37.06 | 34.93 | 35.80 | −0.96 | −2.61% | 0.10 cr | 36.21 | ₹3 cr |
| 27 Jul '26 | 36.50 | 37.00 | 35.70 | 36.76 | +0.62 | +1.72% | 0.08 cr | 36.28 | ₹3 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.
