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 | 36.70 | 36.70 | 34.11 | 35.36 | +0.52 | +1.49% | 0.00 cr | 35.29 | 63.8% | ₹0 cr |
| 03 Sep '26 | 35.49 | 35.50 | 34.80 | 34.84 | −0.41 | −1.16% | 0.00 cr | 35.36 | 82.5% | ₹0 cr |
| 02 Sep '26 | 35.95 | 35.95 | 34.55 | 35.25 | −0.17 | −0.48% | 0.00 cr | 35.84 | 90.5% | ₹0 cr |
| 01 Sep '26 | 34.40 | 35.70 | 34.40 | 35.42 | +0.90 | +2.61% | 0.00 cr | 34.84 | 91.4% | ₹0 cr |
| 31 Aug '26 | 34.36 | 35.80 | 34.36 | 34.52 | +0.21 | +0.61% | 0.00 cr | 35.03 | 74.2% | ₹0 cr |
| 28 Aug '26 | 35.39 | 35.40 | 34.21 | 34.31 | −0.88 | −2.50% | 0.00 cr | 34.91 | 64.2% | ₹0 cr |
| 27 Aug '26 | 36.80 | 36.80 | 33.70 | 35.19 | +0.35 | +1.00% | 0.00 cr | 34.67 | 98.8% | ₹0 cr |
| 26 Aug '26 | 36.85 | 36.85 | 34.50 | 34.84 | −0.62 | −1.75% | 0.00 cr | 34.92 | 81.3% | ₹0 cr |
| 25 Aug '26 | 35.14 | 36.90 | 34.65 | 35.46 | +0.32 | +0.91% | 0.00 cr | 35.75 | 68.9% | ₹0 cr |
| 24 Aug '26 | 36.00 | 36.25 | 35.10 | 35.14 | −1.11 | −3.06% | 0.00 cr | 35.77 | 95.9% | ₹0 cr |
| 21 Aug '26 | 35.50 | 36.95 | 35.50 | 36.25 | +0.74 | +2.08% | 0.00 cr | 35.67 | 95.8% | ₹0 cr |
| 20 Aug '26 | 35.35 | 36.90 | 35.05 | 35.51 | +0.13 | +0.37% | 0.00 cr | 35.30 | 85.7% | ₹0 cr |
| 19 Aug '26 | 36.60 | 36.60 | 35.30 | 35.38 | −1.72 | −4.64% | 0.00 cr | 35.79 | 68.5% | ₹0 cr |
| 18 Aug '26 | 35.87 | 37.24 | 35.87 | 37.10 | +1.23 | +3.43% | 0.00 cr | 36.22 | 71.8% | ₹0 cr |
| 17 Aug '26 | 36.50 | 36.50 | 35.04 | 35.87 | +0.83 | +2.37% | 0.00 cr | 35.85 | 98.3% | ₹0 cr |
| 14 Aug '26 | 35.04 | 36.20 | 35.04 | 35.04 | −0.72 | −2.01% | 0.00 cr | 35.33 | 94.1% | ₹0 cr |
| 13 Aug '26 | 35.90 | 35.90 | 35.00 | 35.76 | +1.49 | +4.35% | 0.00 cr | 35.37 | 84.4% | ₹0 cr |
| 12 Aug '26 | 34.41 | 35.00 | 34.27 | 34.27 | −0.57 | −1.64% | 0.00 cr | 34.65 | 81.5% | ₹0 cr |
| 11 Aug '26 | 35.48 | 36.20 | 34.16 | 34.84 | −0.12 | −0.34% | 0.00 cr | 35.52 | 98.4% | ₹0 cr |
| 10 Aug '26 | 33.71 | 35.64 | 33.71 | 34.96 | +0.62 | +1.81% | 0.00 cr | 35.07 | 62.6% | ₹0 cr |
| 07 Aug '26 | 34.85 | 36.36 | 34.00 | 34.34 | −1.40 | −3.92% | 0.00 cr | 34.64 | 64.2% | ₹0 cr |
| 06 Aug '26 | 35.00 | 36.00 | 34.91 | 35.74 | −0.02 | −0.06% | 0.00 cr | 35.63 | 96.7% | ₹0 cr |
| 05 Aug '26 | 34.42 | 36.28 | 34.42 | 35.76 | +2.17 | +6.46% | 0.00 cr | 35.30 | 70.6% | ₹0 cr |
| 04 Aug '26 | 35.01 | 35.01 | 33.30 | 33.59 | −0.63 | −1.84% | 0.00 cr | 34.06 | 75.9% | ₹0 cr |
| 03 Aug '26 | 34.91 | 35.00 | 33.90 | 34.22 | −0.58 | −1.67% | 0.00 cr | 34.42 | 80.4% | ₹0 cr |
| 31 Jul '26 | 33.76 | 35.39 | 33.25 | 34.80 | +1.04 | +3.08% | 0.00 cr | 34.41 | 71.5% | ₹0 cr |
| 30 Jul '26 | 35.31 | 35.31 | 33.01 | 33.76 | −0.05 | −0.15% | 0.00 cr | 33.76 | 80.3% | ₹0 cr |
| 29 Jul '26 | 34.49 | 34.50 | 33.32 | 33.81 | −0.39 | −1.14% | 0.00 cr | 33.73 | 63.8% | ₹0 cr |
| 28 Jul '26 | 34.00 | 34.70 | 33.51 | 34.20 | +0.41 | +1.21% | 0.00 cr | 34.08 | 73.1% | ₹0 cr |
| 27 Jul '26 | 33.79 | 35.42 | 33.70 | 33.79 | +0.00 | +0.00% | 0.00 cr | 34.00 | 86.3% | ₹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.
