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 | 32.50 | 34.69 | 31.90 | 34.61 | +3.07 | +9.73% | 0.04 cr | 33.07 | 95.2% | ₹1 cr |
| 03 Sep '26 | 29.78 | 31.75 | 28.25 | 31.54 | +2.05 | +6.95% | 0.04 cr | 31.37 | 95.0% | ₹1 cr |
| 02 Sep '26 | 28.65 | 29.85 | 28.65 | 29.49 | +0.84 | +2.93% | 0.00 cr | 29.09 | 94.0% | ₹0 cr |
| 01 Sep '26 | 28.59 | 29.78 | 28.03 | 28.65 | +0.06 | +0.21% | 0.00 cr | 28.95 | 68.7% | ₹0 cr |
| 31 Aug '26 | 31.42 | 31.42 | 28.45 | 28.59 | −2.83 | −9.01% | 0.01 cr | 29.36 | 68.8% | ₹0 cr |
| 28 Aug '26 | 29.50 | 31.43 | 29.50 | 31.42 | +2.84 | +9.94% | 0.03 cr | 31.29 | 92.7% | ₹1 cr |
| 27 Aug '26 | 29.00 | 29.50 | 27.71 | 28.58 | −0.55 | −1.89% | 0.00 cr | 28.19 | 83.5% | ₹0 cr |
| 26 Aug '26 | 29.40 | 29.40 | 28.26 | 29.13 | +0.48 | +1.68% | 0.00 cr | 29.04 | 87.3% | ₹0 cr |
| 25 Aug '26 | 29.40 | 29.99 | 28.12 | 28.65 | −0.15 | −0.52% | 0.00 cr | 28.69 | 87.9% | ₹0 cr |
| 24 Aug '26 | 28.00 | 29.95 | 28.00 | 28.80 | +0.60 | +2.13% | 0.01 cr | 28.74 | 90.4% | ₹0 cr |
| 21 Aug '26 | 28.00 | 28.49 | 27.00 | 28.20 | +0.78 | +2.84% | 0.00 cr | 27.86 | 81.3% | ₹0 cr |
| 20 Aug '26 | 28.51 | 30.00 | 27.00 | 27.42 | −1.42 | −4.92% | 0.01 cr | 27.38 | 66.1% | ₹0 cr |
| 19 Aug '26 | 28.80 | 29.40 | 28.25 | 28.84 | +0.37 | +1.30% | 0.00 cr | 28.53 | 93.2% | ₹0 cr |
| 18 Aug '26 | 29.16 | 29.80 | 28.36 | 28.47 | −0.83 | −2.83% | 0.00 cr | 28.82 | 99.1% | ₹0 cr |
| 17 Aug '26 | 28.50 | 30.00 | 28.50 | 29.30 | −0.56 | −1.88% | 0.00 cr | 29.08 | 50.0% | ₹0 cr |
| 14 Aug '26 | 29.48 | 30.99 | 28.00 | 29.86 | +0.38 | +1.29% | 0.00 cr | 28.78 | 77.3% | ₹0 cr |
| 13 Aug '26 | 26.51 | 29.48 | 26.51 | 29.48 | +2.68 | +10.00% | 0.00 cr | 28.84 | 91.2% | ₹0 cr |
| 12 Aug '26 | 27.00 | 27.99 | 26.56 | 26.80 | −0.31 | −1.14% | 0.00 cr | 27.10 | 93.3% | ₹0 cr |
| 11 Aug '26 | 27.00 | 28.99 | 26.52 | 27.11 | −0.18 | −0.66% | 0.00 cr | 27.26 | 98.3% | ₹0 cr |
| 10 Aug '26 | 28.62 | 29.90 | 26.76 | 27.29 | −1.89 | −6.48% | 0.00 cr | 28.21 | 89.1% | ₹0 cr |
| 07 Aug '26 | 29.05 | 30.00 | 28.63 | 29.18 | +0.13 | +0.45% | 0.00 cr | 29.14 | 79.9% | ₹0 cr |
| 06 Aug '26 | 29.50 | 30.30 | 28.65 | 29.05 | −0.43 | −1.46% | 0.00 cr | 29.72 | 84.1% | ₹0 cr |
| 05 Aug '26 | 28.89 | 29.93 | 28.60 | 29.48 | +0.45 | +1.55% | 0.00 cr | 29.45 | 86.1% | ₹0 cr |
| 04 Aug '26 | 30.90 | 30.90 | 29.00 | 29.03 | −0.64 | −2.16% | 0.00 cr | 29.17 | 84.9% | ₹0 cr |
| 03 Aug '26 | 29.69 | 30.00 | 28.68 | 29.67 | −0.02 | −0.07% | 0.00 cr | 29.75 | 87.5% | ₹0 cr |
| 31 Jul '26 | 28.50 | 30.00 | 28.50 | 29.69 | +0.48 | +1.64% | 0.00 cr | 29.23 | 57.1% | ₹0 cr |
| 30 Jul '26 | 29.99 | 30.35 | 28.00 | 29.21 | +0.29 | +1.00% | 0.00 cr | 29.40 | 48.6% | ₹0 cr |
| 29 Jul '26 | 28.12 | 29.61 | 28.12 | 28.92 | +0.72 | +2.55% | 0.00 cr | 29.07 | 87.4% | ₹0 cr |
| 28 Jul '26 | 28.65 | 29.39 | 28.02 | 28.20 | −0.31 | −1.09% | 0.00 cr | 28.53 | 93.9% | ₹0 cr |
| 27 Jul '26 | 30.11 | 30.69 | 28.21 | 28.51 | −1.01 | −3.42% | 0.00 cr | 28.87 | 81.7% | ₹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.
