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 | 37.68 | 38.31 | 37.60 | 38.10 | +0.42 | +1.11% | 0.00 cr | 38.08 | 75.3% | ₹0 cr |
| 03 Sep '26 | 37.60 | 38.14 | 36.91 | 37.68 | +0.56 | +1.51% | 0.01 cr | 37.67 | 64.7% | ₹0 cr |
| 02 Sep '26 | 38.65 | 39.35 | 36.55 | 37.12 | −1.22 | −3.18% | 0.01 cr | 37.56 | 64.9% | ₹0 cr |
| 01 Sep '26 | 37.85 | 39.57 | 37.85 | 38.34 | −0.13 | −0.34% | 0.01 cr | 38.80 | 35.2% | ₹0 cr |
| 31 Aug '26 | 39.40 | 40.09 | 37.60 | 38.47 | −0.92 | −2.34% | 0.01 cr | 39.03 | 34.5% | ₹0 cr |
| 28 Aug '26 | 38.71 | 39.74 | 37.92 | 39.39 | +0.29 | +0.74% | 0.01 cr | 38.73 | 54.7% | ₹0 cr |
| 27 Aug '26 | 40.00 | 40.70 | 38.74 | 39.10 | −0.07 | −0.18% | 0.00 cr | 39.78 | 71.7% | ₹0 cr |
| 26 Aug '26 | 40.95 | 40.95 | 38.51 | 39.17 | −0.87 | −2.17% | 0.00 cr | 39.61 | 66.6% | ₹0 cr |
| 25 Aug '26 | 36.80 | 41.68 | 36.80 | 40.04 | +2.78 | +7.46% | 0.02 cr | 39.90 | 42.2% | ₹1 cr |
| 24 Aug '26 | 37.50 | 38.19 | 37.14 | 37.26 | −0.61 | −1.61% | 0.00 cr | 37.53 | 65.8% | ₹0 cr |
| 21 Aug '26 | 37.25 | 38.00 | 37.25 | 37.87 | +0.68 | +1.83% | 0.00 cr | 37.65 | 70.5% | ₹0 cr |
| 20 Aug '26 | 38.20 | 38.80 | 37.00 | 37.19 | −0.53 | −1.41% | 0.01 cr | 37.71 | 62.8% | ₹0 cr |
| 19 Aug '26 | 37.50 | 37.99 | 37.50 | 37.72 | +0.09 | +0.24% | 0.00 cr | 37.74 | 64.9% | ₹0 cr |
| 18 Aug '26 | 37.65 | 38.43 | 37.25 | 37.63 | −0.48 | −1.26% | 0.00 cr | 37.83 | 69.1% | ₹0 cr |
| 17 Aug '26 | 39.33 | 39.33 | 38.00 | 38.11 | −1.22 | −3.10% | 0.01 cr | 38.30 | 61.2% | ₹0 cr |
| 14 Aug '26 | 40.41 | 40.80 | 39.10 | 39.33 | −1.08 | −2.67% | 0.01 cr | 39.81 | 60.9% | ₹0 cr |
| 13 Aug '26 | 39.32 | 41.50 | 39.32 | 40.41 | +1.09 | +2.77% | 0.01 cr | 40.53 | 50.6% | ₹0 cr |
| 12 Aug '26 | 42.00 | 42.00 | 38.73 | 39.32 | −3.15 | −7.42% | 0.03 cr | 39.90 | 51.8% | ₹1 cr |
| 11 Aug '26 | 44.37 | 44.49 | 41.59 | 42.47 | −2.12 | −4.75% | 0.03 cr | 42.70 | 52.4% | ₹1 cr |
| 10 Aug '26 | 43.41 | 47.35 | 43.41 | 44.59 | +4.11 | +10.15% | 0.20 cr | 45.45 | 34.1% | ₹9 cr |
| 07 Aug '26 | 38.66 | 41.89 | 37.15 | 40.48 | +2.12 | +5.53% | 0.04 cr | 38.92 | 79.6% | ₹2 cr |
| 06 Aug '26 | 35.99 | 38.84 | 35.51 | 38.36 | +2.75 | +7.72% | 0.02 cr | 37.66 | 59.2% | ₹1 cr |
| 05 Aug '26 | 35.10 | 36.00 | 34.75 | 35.61 | +0.49 | +1.40% | 0.01 cr | 35.46 | 57.5% | ₹0 cr |
| 04 Aug '26 | 34.56 | 35.26 | 34.56 | 35.12 | +0.62 | +1.80% | 0.00 cr | 34.96 | 67.8% | ₹0 cr |
| 03 Aug '26 | 34.50 | 36.60 | 34.01 | 34.50 | −0.72 | −2.04% | 0.01 cr | 35.14 | 45.7% | ₹0 cr |
| 31 Jul '26 | 35.12 | 35.52 | 34.86 | 35.22 | +0.09 | +0.26% | 0.00 cr | 35.16 | 64.2% | ₹0 cr |
| 30 Jul '26 | 36.12 | 36.75 | 35.00 | 35.13 | −0.99 | −2.74% | 0.00 cr | 35.49 | 64.7% | ₹0 cr |
| 29 Jul '26 | 35.20 | 36.74 | 34.80 | 36.12 | +1.25 | +3.58% | 0.01 cr | 35.72 | 38.6% | ₹0 cr |
| 28 Jul '26 | 35.49 | 35.50 | 34.85 | 34.87 | −0.33 | −0.94% | 0.00 cr | 35.13 | 73.4% | ₹0 cr |
| 27 Jul '26 | 35.58 | 36.69 | 34.97 | 35.20 | −0.03 | −0.09% | 0.00 cr | 35.50 | 50.4% | ₹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.
