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 | 32.97 | 32.97 | 31.15 | 31.65 | −0.79 | −2.44% | 0.00 cr | 32.14 | 81.5% | ₹0 cr |
| 03 Sep '26 | 30.90 | 33.85 | 30.80 | 32.44 | +1.39 | +4.48% | 0.01 cr | 32.48 | 51.4% | ₹0 cr |
| 02 Sep '26 | 31.80 | 31.90 | 30.30 | 31.05 | −0.89 | −2.79% | 0.00 cr | 30.92 | 86.5% | ₹0 cr |
| 01 Sep '26 | 31.63 | 31.98 | 31.15 | 31.94 | +0.26 | +0.82% | 0.00 cr | 31.51 | 36.3% | ₹0 cr |
| 31 Aug '26 | 32.04 | 32.19 | 31.61 | 31.68 | −0.36 | −1.12% | 0.00 cr | 31.88 | 68.3% | ₹0 cr |
| 28 Aug '26 | 32.00 | 32.59 | 31.61 | 32.04 | −0.21 | −0.65% | 0.00 cr | 31.99 | 77.0% | ₹0 cr |
| 27 Aug '26 | 31.60 | 33.00 | 31.60 | 32.25 | +0.53 | +1.67% | 0.00 cr | 32.36 | 79.7% | ₹0 cr |
| 26 Aug '26 | 32.01 | 32.01 | 31.50 | 31.72 | −0.29 | −0.91% | 0.00 cr | 31.64 | 99.4% | ₹0 cr |
| 25 Aug '26 | 31.38 | 32.61 | 31.34 | 32.01 | +0.63 | +2.01% | 0.00 cr | 32.18 | 78.1% | ₹0 cr |
| 24 Aug '26 | 31.80 | 31.80 | 31.32 | 31.38 | +0.14 | +0.45% | 0.00 cr | 31.56 | 49.0% | ₹0 cr |
| 21 Aug '26 | 31.49 | 32.19 | 31.11 | 31.24 | +0.13 | +0.42% | 0.00 cr | 31.57 | 52.8% | ₹0 cr |
| 20 Aug '26 | 31.00 | 32.00 | 30.83 | 31.11 | +0.29 | +0.94% | 0.00 cr | 31.38 | 56.2% | ₹0 cr |
| 19 Aug '26 | 32.20 | 32.20 | 30.20 | 30.82 | −1.76 | −5.40% | 0.01 cr | 30.79 | 57.6% | ₹0 cr |
| 18 Aug '26 | 32.25 | 32.89 | 32.13 | 32.58 | +0.73 | +2.29% | 0.00 cr | 32.46 | 38.6% | ₹0 cr |
| 17 Aug '26 | 31.50 | 32.00 | 31.25 | 31.85 | +0.22 | +0.70% | 0.00 cr | 31.61 | 77.8% | ₹0 cr |
| 14 Aug '26 | 32.00 | 32.00 | 31.40 | 31.63 | −0.11 | −0.35% | 0.00 cr | 31.65 | 74.4% | ₹0 cr |
| 13 Aug '26 | 32.00 | 32.00 | 31.28 | 31.74 | +0.18 | +0.57% | 0.00 cr | 31.65 | 88.2% | ₹0 cr |
| 12 Aug '26 | 32.00 | 32.29 | 31.52 | 31.56 | −0.04 | −0.13% | 0.00 cr | 31.60 | 79.0% | ₹0 cr |
| 11 Aug '26 | 31.51 | 32.24 | 31.00 | 31.60 | −0.24 | −0.75% | 0.00 cr | 31.51 | 81.6% | ₹0 cr |
| 10 Aug '26 | 32.50 | 33.10 | 31.55 | 31.84 | −0.84 | −2.57% | 0.00 cr | 32.14 | 80.0% | ₹0 cr |
| 07 Aug '26 | 33.75 | 33.75 | 32.41 | 32.68 | −1.07 | −3.17% | 0.00 cr | 32.77 | 63.7% | ₹0 cr |
| 06 Aug '26 | 33.20 | 34.25 | 32.82 | 33.75 | +0.45 | +1.35% | 0.00 cr | 33.59 | 46.2% | ₹0 cr |
| 05 Aug '26 | 33.98 | 34.48 | 32.50 | 33.30 | −0.15 | −0.45% | 0.00 cr | 33.61 | 45.5% | ₹0 cr |
| 04 Aug '26 | 33.27 | 34.50 | 32.80 | 33.45 | +0.30 | +0.90% | 0.00 cr | 33.73 | 53.6% | ₹0 cr |
| 03 Aug '26 | 32.70 | 33.40 | 32.20 | 33.15 | +0.89 | +2.76% | 0.00 cr | 32.94 | 77.4% | ₹0 cr |
| 31 Jul '26 | 31.71 | 33.27 | 31.03 | 32.26 | +0.50 | +1.57% | 0.00 cr | 32.44 | 25.8% | ₹0 cr |
| 30 Jul '26 | 32.91 | 33.24 | 31.06 | 31.76 | −1.15 | −3.49% | 0.01 cr | 31.56 | 78.3% | ₹0 cr |
| 29 Jul '26 | 32.56 | 33.76 | 32.50 | 32.91 | +0.41 | +1.26% | 0.00 cr | 32.99 | 49.4% | ₹0 cr |
| 28 Jul '26 | 35.03 | 35.52 | 32.30 | 32.50 | −2.70 | −7.67% | 0.01 cr | 33.26 | 53.0% | ₹0 cr |
| 27 Jul '26 | 36.00 | 37.40 | 35.00 | 35.20 | −0.48 | −1.35% | 0.01 cr | 36.27 | 31.5% | ₹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.
