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 | 31.63 | 33.30 | 30.80 | 32.07 | −0.21 | −0.65% | 0.02 cr | 31.74 | — | ₹1 cr |
| 03 Sep '26 | 31.65 | 32.55 | 31.11 | 32.28 | +0.28 | +0.88% | 0.01 cr | 31.96 | — | ₹0 cr |
| 02 Sep '26 | 32.25 | 33.00 | 31.52 | 32.00 | −0.25 | −0.78% | 0.01 cr | 32.02 | — | ₹0 cr |
| 01 Sep '26 | 32.99 | 33.69 | 32.10 | 32.25 | −0.31 | −0.95% | 0.01 cr | 33.16 | — | ₹0 cr |
| 31 Aug '26 | 31.11 | 33.35 | 31.11 | 32.56 | +0.44 | +1.37% | 0.02 cr | 32.39 | — | ₹0 cr |
| 28 Aug '26 | 31.98 | 32.95 | 31.01 | 32.12 | +0.14 | +0.44% | 0.01 cr | 32.09 | — | ₹0 cr |
| 27 Aug '26 | 33.21 | 33.50 | 31.70 | 31.98 | −1.33 | −3.99% | 0.02 cr | 32.22 | — | ₹1 cr |
| 26 Aug '26 | 33.90 | 34.50 | 32.95 | 33.31 | −0.37 | −1.10% | 0.02 cr | 33.34 | — | ₹1 cr |
| 25 Aug '26 | 33.85 | 34.75 | 32.60 | 33.68 | −0.63 | −1.84% | 0.02 cr | 33.45 | — | ₹1 cr |
| 24 Aug '26 | 35.10 | 36.47 | 34.00 | 34.31 | −0.50 | −1.44% | 0.06 cr | 35.20 | — | ₹2 cr |
| 21 Aug '26 | 33.65 | 35.20 | 32.40 | 34.81 | +1.18 | +3.51% | 0.05 cr | 33.83 | — | ₹2 cr |
| 20 Aug '26 | 32.01 | 33.63 | 31.50 | 33.63 | +1.60 | +5.00% | 0.05 cr | 32.96 | — | ₹2 cr |
| 19 Aug '26 | 31.70 | 32.50 | 31.10 | 32.03 | +0.59 | +1.88% | 0.03 cr | 32.09 | — | ₹1 cr |
| 18 Aug '26 | 31.47 | 32.00 | 30.50 | 31.44 | +0.32 | +1.03% | 0.02 cr | 31.24 | — | ₹1 cr |
| 17 Aug '26 | 30.49 | 31.45 | 30.40 | 31.12 | +0.63 | +2.07% | 0.02 cr | 31.07 | — | ₹1 cr |
| 14 Aug '26 | 30.27 | 31.41 | 29.12 | 30.49 | +0.22 | +0.73% | 0.02 cr | 30.21 | — | ₹1 cr |
| 13 Aug '26 | 32.06 | 32.06 | 29.02 | 30.27 | −0.27 | −0.88% | 0.02 cr | 30.40 | — | ₹1 cr |
| 12 Aug '26 | 29.00 | 30.54 | 29.00 | 30.54 | +1.45 | +4.98% | 0.02 cr | 30.30 | — | ₹0 cr |
| 11 Aug '26 | 30.40 | 30.40 | 29.00 | 29.09 | −0.83 | −2.77% | 0.01 cr | 29.27 | — | ₹0 cr |
| 10 Aug '26 | 30.03 | 30.74 | 29.85 | 29.92 | −0.04 | −0.13% | 0.03 cr | 30.41 | 67.7% | ₹1 cr |
| 07 Aug '26 | 30.50 | 31.03 | 29.51 | 29.96 | −0.77 | −2.51% | 0.03 cr | 30.22 | 65.7% | ₹1 cr |
| 06 Aug '26 | 31.47 | 31.84 | 30.16 | 30.73 | −0.74 | −2.35% | 0.03 cr | 30.96 | 52.4% | ₹1 cr |
| 05 Aug '26 | 32.10 | 32.60 | 30.40 | 31.47 | +0.10 | +0.32% | 0.05 cr | 31.29 | 54.3% | ₹1 cr |
| 04 Aug '26 | 32.75 | 33.70 | 30.99 | 31.37 | −1.22 | −3.74% | 0.07 cr | 32.29 | 47.2% | ₹2 cr |
| 03 Aug '26 | 32.27 | 33.00 | 30.80 | 32.59 | +0.64 | +2.00% | 0.05 cr | 32.34 | 47.4% | ₹2 cr |
| 31 Jul '26 | 32.25 | 33.25 | 31.00 | 31.95 | +0.10 | +0.31% | 0.03 cr | 32.37 | 58.2% | ₹1 cr |
| 30 Jul '26 | 32.20 | 33.78 | 31.50 | 31.85 | −0.71 | −2.18% | 0.07 cr | 32.65 | 64.8% | ₹2 cr |
| 29 Jul '26 | 30.60 | 33.33 | 30.26 | 32.56 | +1.65 | +5.34% | 0.11 cr | 32.12 | 53.7% | ₹4 cr |
| 28 Jul '26 | 32.74 | 32.74 | 30.01 | 30.91 | −1.17 | −3.65% | 0.08 cr | 31.13 | 45.7% | ₹2 cr |
| 27 Jul '26 | 28.70 | 32.84 | 28.21 | 32.08 | +4.23 | +15.19% | 0.37 cr | 31.12 | 39.4% | ₹12 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.
