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 | 32.00 | 32.33 | 30.40 | 30.68 | −1.32 | −4.13% | 0.03 cr | 30.84 | 66.9% | ₹1 cr |
| 03 Sep '26 | 31.69 | 32.50 | 31.50 | 32.00 | +0.74 | +2.37% | 0.02 cr | 31.98 | 35.5% | ₹1 cr |
| 02 Sep '26 | 31.30 | 32.12 | 31.00 | 31.26 | −0.13 | −0.41% | 0.02 cr | 31.53 | 47.7% | ₹1 cr |
| 01 Sep '26 | 32.23 | 32.86 | 31.06 | 31.39 | −1.10 | −3.39% | 0.02 cr | 31.79 | 52.5% | ₹1 cr |
| 31 Aug '26 | 32.50 | 34.18 | 32.01 | 32.49 | −0.15 | −0.46% | 0.06 cr | 33.22 | 37.4% | ₹2 cr |
| 28 Aug '26 | 30.84 | 32.99 | 30.66 | 32.64 | +2.03 | +6.63% | 0.05 cr | 32.05 | 50.2% | ₹2 cr |
| 27 Aug '26 | 32.00 | 32.50 | 30.25 | 30.61 | −1.35 | −4.22% | 0.03 cr | 31.25 | 57.6% | ₹1 cr |
| 26 Aug '26 | 32.29 | 32.95 | 31.70 | 31.96 | −0.52 | −1.60% | 0.04 cr | 32.17 | 57.2% | ₹1 cr |
| 25 Aug '26 | 34.04 | 35.00 | 31.12 | 32.48 | −1.57 | −4.61% | 0.06 cr | 32.93 | 52.3% | ₹2 cr |
| 24 Aug '26 | 33.99 | 36.50 | 33.11 | 34.05 | +0.50 | +1.49% | 0.16 cr | 35.36 | 50.9% | ₹5 cr |
| 21 Aug '26 | 35.01 | 35.30 | 32.85 | 33.55 | −1.75 | −4.96% | 0.14 cr | 33.63 | 50.0% | ₹5 cr |
| 20 Aug '26 | 33.01 | 36.00 | 33.01 | 35.30 | +2.67 | +8.18% | 0.20 cr | 34.87 | 48.0% | ₹7 cr |
| 19 Aug '26 | 31.50 | 33.50 | 31.50 | 32.63 | +1.25 | +3.98% | 0.11 cr | 32.76 | 44.7% | ₹4 cr |
| 18 Aug '26 | 30.19 | 32.20 | 30.00 | 31.38 | +1.59 | +5.34% | 0.10 cr | 31.28 | 61.8% | ₹3 cr |
| 17 Aug '26 | 27.56 | 30.60 | 27.00 | 29.79 | +2.23 | +8.09% | 0.10 cr | 29.31 | 59.9% | ₹3 cr |
| 14 Aug '26 | 27.75 | 28.75 | 27.50 | 27.56 | −0.18 | −0.65% | 0.02 cr | 28.12 | 56.3% | ₹1 cr |
| 13 Aug '26 | 28.14 | 28.60 | 27.60 | 27.74 | −0.26 | −0.93% | 0.03 cr | 28.14 | 53.0% | ₹1 cr |
| 12 Aug '26 | 27.50 | 28.49 | 27.12 | 28.00 | +0.53 | +1.93% | 0.02 cr | 27.85 | 84.2% | ₹1 cr |
| 11 Aug '26 | 27.90 | 27.95 | 27.21 | 27.47 | −0.38 | −1.36% | 0.01 cr | 27.50 | 79.2% | ₹0 cr |
| 10 Aug '26 | 28.00 | 28.44 | 27.15 | 27.85 | −0.29 | −1.03% | 0.03 cr | 27.90 | 57.3% | ₹1 cr |
| 07 Aug '26 | 28.55 | 29.00 | 28.00 | 28.14 | −0.23 | −0.81% | 0.01 cr | 28.35 | 59.2% | ₹0 cr |
| 06 Aug '26 | 28.23 | 28.99 | 28.16 | 28.37 | −0.21 | −0.73% | 0.01 cr | 28.54 | 52.4% | ₹0 cr |
| 05 Aug '26 | 29.50 | 29.50 | 28.47 | 28.58 | −0.26 | −0.90% | 0.02 cr | 28.90 | 68.1% | ₹1 cr |
| 04 Aug '26 | 28.50 | 29.80 | 28.25 | 28.84 | +0.65 | +2.31% | 0.03 cr | 29.02 | 49.5% | ₹1 cr |
| 03 Aug '26 | 27.80 | 28.50 | 27.75 | 28.19 | +0.59 | +2.14% | 0.01 cr | 28.28 | 61.5% | ₹0 cr |
| 31 Jul '26 | 27.45 | 27.90 | 27.02 | 27.60 | +0.26 | +0.95% | 0.01 cr | 27.41 | 66.9% | ₹0 cr |
| 30 Jul '26 | 27.80 | 28.26 | 26.81 | 27.34 | −0.40 | −1.44% | 0.01 cr | 27.35 | 73.7% | ₹0 cr |
| 29 Jul '26 | 28.02 | 28.36 | 27.50 | 27.74 | −0.51 | −1.81% | 0.01 cr | 27.99 | 70.2% | ₹0 cr |
| 28 Jul '26 | 28.21 | 28.60 | 28.05 | 28.25 | −0.08 | −0.28% | 0.01 cr | 28.30 | 81.0% | ₹0 cr |
| 27 Jul '26 | 27.81 | 28.80 | 27.81 | 28.33 | +0.67 | +2.42% | 0.01 cr | 28.38 | 58.5% | ₹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.
