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 | 33.79 | 33.79 | 32.50 | 32.77 | −0.75 | −2.24% | 0.01 cr | 33.15 | 30.5% | ₹0 cr |
| 03 Sep '26 | 33.62 | 33.69 | 32.91 | 33.52 | +0.11 | +0.33% | 0.01 cr | 33.34 | 23.8% | ₹0 cr |
| 02 Sep '26 | 33.04 | 34.00 | 33.00 | 33.41 | +0.37 | +1.12% | 0.01 cr | 33.59 | 31.7% | ₹0 cr |
| 01 Sep '26 | 33.96 | 34.49 | 32.30 | 33.04 | −0.92 | −2.71% | 0.01 cr | 33.49 | 46.0% | ₹0 cr |
| 31 Aug '26 | 34.20 | 34.99 | 33.51 | 33.96 | −0.49 | −1.42% | 0.01 cr | 34.08 | 49.8% | ₹0 cr |
| 28 Aug '26 | 34.10 | 34.95 | 33.91 | 34.45 | +0.10 | +0.29% | 0.02 cr | 34.41 | 28.9% | ₹1 cr |
| 27 Aug '26 | 34.30 | 35.80 | 33.21 | 34.35 | −0.31 | −0.89% | 0.01 cr | 34.44 | 49.5% | ₹0 cr |
| 26 Aug '26 | 35.50 | 36.30 | 32.75 | 34.66 | −1.12 | −3.13% | 0.04 cr | 34.07 | 43.9% | ₹1 cr |
| 25 Aug '26 | 36.00 | 38.47 | 35.51 | 35.78 | −0.69 | −1.89% | 0.03 cr | 36.81 | 59.0% | ₹1 cr |
| 24 Aug '26 | 37.80 | 37.80 | 34.55 | 36.47 | −0.12 | −0.33% | 0.07 cr | 36.21 | 37.5% | ₹3 cr |
| 21 Aug '26 | 34.51 | 37.80 | 34.50 | 36.59 | +1.78 | +5.11% | 0.12 cr | 36.70 | 41.6% | ₹4 cr |
| 20 Aug '26 | 32.10 | 35.75 | 30.95 | 34.81 | +3.54 | +11.32% | 0.17 cr | 34.51 | 32.0% | ₹6 cr |
| 19 Aug '26 | 27.88 | 32.73 | 27.42 | 31.27 | +3.85 | +14.04% | 0.14 cr | 31.32 | 39.2% | ₹4 cr |
| 18 Aug '26 | 27.80 | 28.47 | 26.30 | 27.42 | −0.36 | −1.30% | 0.01 cr | 27.30 | 47.5% | ₹0 cr |
| 17 Aug '26 | 28.30 | 28.65 | 27.11 | 27.78 | +0.06 | +0.22% | 0.06 cr | 27.79 | 44.1% | ₹2 cr |
| 14 Aug '26 | 23.11 | 27.72 | 22.97 | 27.72 | +4.62 | +20.00% | 0.10 cr | 27.17 | 53.0% | ₹3 cr |
| 13 Aug '26 | 23.30 | 23.50 | 22.97 | 23.10 | −0.03 | −0.13% | 0.00 cr | 23.25 | 40.5% | ₹0 cr |
| 12 Aug '26 | 23.49 | 23.49 | 22.98 | 23.13 | +0.09 | +0.39% | 0.01 cr | 23.18 | 41.4% | ₹0 cr |
| 11 Aug '26 | 23.48 | 23.48 | 22.83 | 23.04 | −0.13 | −0.56% | 0.00 cr | 23.00 | 53.4% | ₹0 cr |
| 10 Aug '26 | 22.95 | 23.38 | 22.95 | 23.17 | +0.12 | +0.52% | 0.00 cr | 23.25 | 60.5% | ₹0 cr |
| 07 Aug '26 | 23.00 | 23.45 | 22.65 | 23.05 | −0.09 | −0.39% | 0.00 cr | 23.10 | 34.6% | ₹0 cr |
| 06 Aug '26 | 23.48 | 23.48 | 22.85 | 23.14 | +0.10 | +0.43% | 0.01 cr | 23.10 | 29.5% | ₹0 cr |
| 05 Aug '26 | 23.50 | 23.80 | 22.90 | 23.04 | −0.46 | −1.96% | 0.00 cr | 23.20 | 51.1% | ₹0 cr |
| 04 Aug '26 | 23.10 | 23.91 | 22.92 | 23.50 | +0.25 | +1.08% | 0.01 cr | 23.33 | 36.0% | ₹0 cr |
| 03 Aug '26 | 23.27 | 23.77 | 23.04 | 23.25 | −0.02 | −0.09% | 0.00 cr | 23.37 | 37.9% | ₹0 cr |
| 31 Jul '26 | 22.90 | 23.41 | 22.77 | 23.27 | +0.31 | +1.35% | 0.01 cr | 23.17 | 24.2% | ₹0 cr |
| 30 Jul '26 | 22.86 | 23.12 | 22.60 | 22.96 | +0.10 | +0.44% | 0.01 cr | 22.81 | 17.7% | ₹0 cr |
| 29 Jul '26 | 22.80 | 23.16 | 22.50 | 22.86 | +0.05 | +0.22% | 0.00 cr | 22.81 | 49.0% | ₹0 cr |
| 28 Jul '26 | 23.00 | 23.58 | 22.52 | 22.81 | −0.40 | −1.72% | 0.01 cr | 22.83 | 25.0% | ₹0 cr |
| 27 Jul '26 | 22.98 | 23.39 | 22.93 | 23.21 | +0.29 | +1.27% | 0.01 cr | 23.16 | 19.7% | ₹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.
