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 | 35.13 | 40.88 | 34.21 | 40.35 | +5.60 | +16.12% | 0.24 cr | 38.51 | 50.3% | ₹9 cr |
| 03 Sep '26 | 33.06 | 35.25 | 32.87 | 34.75 | +1.60 | +4.83% | 0.06 cr | 34.51 | 69.0% | ₹2 cr |
| 02 Sep '26 | 33.50 | 33.50 | 32.22 | 33.15 | −0.31 | −0.93% | 0.01 cr | 32.78 | 57.3% | ₹0 cr |
| 01 Sep '26 | 33.47 | 34.34 | 32.50 | 33.46 | +0.09 | +0.27% | 0.02 cr | 33.25 | 57.3% | ₹1 cr |
| 31 Aug '26 | 33.30 | 34.16 | 31.60 | 33.37 | −0.56 | −1.65% | 0.03 cr | 33.45 | 43.1% | ₹1 cr |
| 28 Aug '26 | 33.00 | 34.49 | 32.36 | 33.93 | +3.07 | +9.95% | 0.16 cr | 33.46 | 36.0% | ₹6 cr |
| 27 Aug '26 | 30.60 | 31.23 | 29.90 | 30.86 | +0.00 | +0.00% | 0.03 cr | 30.73 | 74.9% | ₹1 cr |
| 26 Aug '26 | 32.75 | 32.99 | 30.25 | 30.86 | −1.28 | −3.98% | 0.02 cr | 31.34 | 59.3% | ₹1 cr |
| 25 Aug '26 | 33.20 | 33.90 | 30.90 | 32.14 | −0.48 | −1.47% | 0.05 cr | 32.66 | 43.3% | ₹2 cr |
| 24 Aug '26 | 31.90 | 33.50 | 30.11 | 32.62 | +1.67 | +5.40% | 0.08 cr | 32.53 | 58.7% | ₹3 cr |
| 21 Aug '26 | 30.00 | 31.91 | 29.50 | 30.95 | +2.04 | +7.06% | 0.11 cr | 30.47 | 52.3% | ₹3 cr |
| 20 Aug '26 | 27.76 | 29.30 | 27.21 | 28.91 | +1.69 | +6.21% | 0.03 cr | 28.56 | 76.0% | ₹1 cr |
| 19 Aug '26 | 28.30 | 29.50 | 26.93 | 27.22 | −0.96 | −3.41% | 0.02 cr | 27.97 | 49.7% | ₹0 cr |
| 18 Aug '26 | 30.25 | 30.25 | 27.80 | 28.18 | −1.11 | −3.79% | 0.01 cr | 28.80 | 63.0% | ₹0 cr |
| 17 Aug '26 | 29.16 | 30.00 | 28.00 | 29.29 | +0.41 | +1.42% | 0.02 cr | 29.35 | 60.1% | ₹1 cr |
| 14 Aug '26 | 28.90 | 29.59 | 27.50 | 28.88 | +1.03 | +3.70% | 0.02 cr | 28.69 | 59.3% | ₹1 cr |
| 13 Aug '26 | 26.65 | 28.40 | 25.98 | 27.85 | +1.90 | +7.32% | 0.03 cr | 27.54 | 47.1% | ₹1 cr |
| 12 Aug '26 | 27.98 | 27.98 | 25.76 | 25.95 | −1.77 | −6.39% | 0.01 cr | 26.49 | 51.9% | ₹0 cr |
| 11 Aug '26 | 26.55 | 29.20 | 26.42 | 27.72 | +0.94 | +3.51% | 0.05 cr | 28.01 | 55.8% | ₹2 cr |
| 10 Aug '26 | 25.52 | 27.55 | 25.52 | 26.78 | +1.02 | +3.96% | 0.03 cr | 26.65 | 52.2% | ₹1 cr |
| 07 Aug '26 | 25.01 | 28.00 | 25.01 | 25.76 | +0.25 | +0.98% | 0.04 cr | 26.40 | 64.5% | ₹1 cr |
| 06 Aug '26 | 27.25 | 27.25 | 24.66 | 25.51 | −0.79 | −3.00% | 0.01 cr | 25.62 | 67.6% | ₹0 cr |
| 05 Aug '26 | 27.45 | 27.45 | 26.20 | 26.30 | −0.04 | −0.15% | 0.00 cr | 26.45 | 64.1% | ₹0 cr |
| 04 Aug '26 | 26.68 | 26.68 | 26.01 | 26.34 | −0.20 | −0.75% | 0.01 cr | 26.32 | 79.4% | ₹0 cr |
| 03 Aug '26 | 26.17 | 26.94 | 26.05 | 26.54 | +0.38 | +1.45% | 0.00 cr | 26.42 | 73.7% | ₹0 cr |
| 31 Jul '26 | 25.21 | 27.35 | 25.21 | 26.16 | −0.14 | −0.53% | 0.01 cr | 26.62 | 64.0% | ₹0 cr |
| 30 Jul '26 | 25.55 | 26.88 | 25.55 | 26.30 | +0.43 | +1.66% | 0.00 cr | 26.45 | 53.1% | ₹0 cr |
| 29 Jul '26 | 25.15 | 26.39 | 24.57 | 25.87 | +1.33 | +5.42% | 0.00 cr | 25.53 | 88.8% | ₹0 cr |
| 28 Jul '26 | 26.15 | 26.15 | 24.25 | 24.54 | −0.76 | −3.00% | 0.01 cr | 24.75 | 52.9% | ₹0 cr |
| 27 Jul '26 | 25.51 | 26.19 | 25.06 | 25.30 | −0.51 | −1.98% | 0.01 cr | 25.48 | 42.4% | ₹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.
