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 | 30.50 | 30.50 | 29.26 | 29.92 | −0.61 | −2.00% | 0.00 cr | 29.83 | — | ₹0 cr |
| 03 Sep '26 | 30.11 | 30.87 | 29.11 | 30.53 | +0.42 | +1.39% | 0.01 cr | 30.46 | — | ₹0 cr |
| 02 Sep '26 | 31.23 | 31.23 | 29.82 | 30.11 | −1.23 | −3.92% | 0.01 cr | 30.26 | — | ₹0 cr |
| 01 Sep '26 | 32.94 | 32.94 | 31.34 | 31.34 | −1.64 | −4.97% | 0.01 cr | 31.91 | — | ₹0 cr |
| 31 Aug '26 | 31.40 | 33.00 | 30.15 | 32.98 | +1.55 | +4.93% | 0.02 cr | 31.55 | — | ₹1 cr |
| 28 Aug '26 | 31.47 | 32.50 | 30.51 | 31.43 | −0.68 | −2.12% | 0.02 cr | 31.18 | — | ₹0 cr |
| 27 Aug '26 | 33.10 | 33.85 | 32.11 | 32.11 | −1.68 | −4.97% | 0.01 cr | 32.83 | — | ₹0 cr |
| 26 Aug '26 | 33.87 | 38.00 | 33.13 | 33.79 | −1.46 | −4.14% | 0.08 cr | 35.29 | 36.0% | ₹3 cr |
| 25 Aug '26 | 38.60 | 38.60 | 35.25 | 35.25 | −3.91 | −9.98% | 0.08 cr | 36.38 | 54.1% | ₹3 cr |
| 24 Aug '26 | 34.48 | 39.94 | 33.96 | 39.16 | +5.87 | +17.63% | 0.36 cr | 38.00 | 37.7% | ₹14 cr |
| 21 Aug '26 | 29.87 | 35.00 | 29.20 | 33.29 | +3.04 | +10.05% | 0.13 cr | 31.89 | 47.9% | ₹4 cr |
| 20 Aug '26 | 27.88 | 31.40 | 27.68 | 30.25 | +3.03 | +11.13% | 0.11 cr | 29.95 | 47.3% | ₹3 cr |
| 19 Aug '26 | 26.80 | 28.87 | 26.52 | 27.22 | +0.33 | +1.23% | 0.05 cr | 28.01 | 41.5% | ₹1 cr |
| 18 Aug '26 | 26.40 | 27.30 | 26.40 | 26.89 | +0.60 | +2.28% | 0.02 cr | 26.97 | 59.5% | ₹0 cr |
| 17 Aug '26 | 25.71 | 26.77 | 25.71 | 26.29 | +0.01 | +0.04% | 0.01 cr | 26.35 | 58.5% | ₹0 cr |
| 14 Aug '26 | 26.68 | 27.00 | 26.15 | 26.28 | −0.23 | −0.87% | 0.01 cr | 26.53 | 65.1% | ₹0 cr |
| 13 Aug '26 | 26.13 | 26.80 | 25.80 | 26.51 | +0.38 | +1.45% | 0.01 cr | 26.66 | 62.4% | ₹0 cr |
| 12 Aug '26 | 26.00 | 26.77 | 25.11 | 26.13 | −0.06 | −0.23% | 0.00 cr | 25.90 | 64.0% | ₹0 cr |
| 11 Aug '26 | 26.39 | 26.41 | 26.02 | 26.19 | −0.22 | −0.83% | 0.00 cr | 26.29 | 65.7% | ₹0 cr |
| 10 Aug '26 | 26.30 | 26.80 | 26.21 | 26.41 | −0.02 | −0.08% | 0.01 cr | 26.54 | 66.0% | ₹0 cr |
| 07 Aug '26 | 25.36 | 26.88 | 25.36 | 26.43 | +0.36 | +1.38% | 0.00 cr | 26.49 | 70.2% | ₹0 cr |
| 06 Aug '26 | 25.50 | 26.25 | 25.50 | 26.07 | +0.12 | +0.46% | 0.00 cr | 26.00 | 86.6% | ₹0 cr |
| 05 Aug '26 | 26.70 | 26.70 | 25.82 | 25.95 | −0.39 | −1.48% | 0.00 cr | 26.05 | 64.6% | ₹0 cr |
| 04 Aug '26 | 26.00 | 27.00 | 25.50 | 26.34 | +0.21 | +0.80% | 0.01 cr | 26.41 | 60.8% | ₹0 cr |
| 03 Aug '26 | 25.07 | 26.48 | 25.07 | 26.13 | +0.85 | +3.36% | 0.01 cr | 26.09 | 60.5% | ₹0 cr |
| 31 Jul '26 | 25.06 | 25.74 | 24.56 | 25.28 | +0.10 | +0.40% | 0.00 cr | 25.14 | 75.6% | ₹0 cr |
| 30 Jul '26 | 25.10 | 26.00 | 25.03 | 25.18 | −0.09 | −0.36% | 0.00 cr | 25.33 | 80.4% | ₹0 cr |
| 29 Jul '26 | 25.24 | 25.80 | 25.06 | 25.27 | +0.03 | +0.12% | 0.00 cr | 25.40 | 76.7% | ₹0 cr |
| 28 Jul '26 | 25.09 | 25.38 | 24.81 | 25.24 | +0.40 | +1.61% | 0.00 cr | 25.18 | 84.1% | ₹0 cr |
| 27 Jul '26 | 24.15 | 24.94 | 24.15 | 24.84 | +0.39 | +1.60% | 0.00 cr | 24.77 | 71.9% | ₹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.
