End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 37.90 | 39.50 | 37.90 | 38.70 | +0.80 | +2.11% | 0.00 cr | 38.70 | 100.0% | ₹0 cr |
| 02 Sep '26 | 37.90 | 37.90 | 37.90 | 37.90 | +1.80 | +4.99% | 0.00 cr | 37.90 | 100.0% | ₹0 cr |
| 01 Sep '26 | 36.10 | 36.10 | 36.10 | 36.10 | +0.10 | +0.28% | 0.00 cr | 36.10 | 100.0% | ₹0 cr |
| 31 Aug '26 | 36.00 | 36.10 | 36.00 | 36.00 | +1.60 | +4.65% | 0.00 cr | 36.03 | 100.0% | ₹0 cr |
| 28 Aug '26 | 34.40 | 34.40 | 34.40 | 34.40 | +1.60 | +4.88% | 0.00 cr | 34.40 | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.80 | 32.80 | 32.80 | 32.80 | +1.55 | +4.96% | 0.00 cr | 32.80 | 100.0% | ₹0 cr |
| 24 Aug '26 | 31.25 | 31.25 | 31.25 | 31.25 | +1.45 | +4.87% | 0.00 cr | 31.25 | 100.0% | ₹0 cr |
| 21 Aug '26 | 29.80 | 29.80 | 29.80 | 29.80 | +1.40 | +4.93% | 0.00 cr | 29.80 | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.00 | 28.85 | 27.00 | 28.40 | +0.20 | +0.71% | 0.00 cr | 28.11 | 100.0% | ₹0 cr |
| 19 Aug '26 | 28.20 | 28.20 | 28.20 | 28.20 | +0.10 | +0.36% | 0.00 cr | 28.20 | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.10 | 28.10 | 28.10 | 28.10 | +1.20 | +4.46% | 0.00 cr | 28.10 | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.90 | 26.90 | 26.90 | 26.90 | +1.25 | +4.87% | 0.00 cr | 26.90 | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.65 | 25.65 | 25.65 | 25.65 | +1.20 | +4.91% | 0.00 cr | 25.65 | 100.0% | ₹0 cr |
| 12 Aug '26 | 24.45 | 24.45 | 24.45 | 24.45 | +0.45 | +1.87% | 0.00 cr | 24.45 | 100.0% | ₹0 cr |
| 11 Aug '26 | 22.95 | 25.20 | 22.80 | 24.00 | +0.00 | +0.00% | 0.00 cr | 23.46 | 75.0% | ₹0 cr |
| 10 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.55 | +2.35% | 0.00 cr | 24.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 23.45 | 23.45 | 23.45 | 23.45 | +1.10 | +4.92% | 0.00 cr | 23.45 | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.50 | 22.50 | 22.35 | 22.35 | −1.15 | −4.89% | 0.00 cr | 22.43 | 100.0% | ₹0 cr |
| 31 Jul '26 | 23.50 | 23.50 | 23.50 | 23.50 | −0.90 | −3.69% | 0.00 cr | 23.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.40 | 24.40 | 24.40 | 24.40 | −1.25 | −4.87% | 0.00 cr | 24.40 | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.65 | 25.65 | 25.65 | 25.65 | −1.35 | −5.00% | 0.00 cr | 25.65 | 100.0% | ₹0 cr |
| 28 Jul '26 | 27.00 | 27.00 | 27.00 | 27.00 | −1.40 | −4.93% | 0.00 cr | 27.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.40 | 28.40 | 28.40 | 28.40 | −1.45 | −4.86% | 0.00 cr | 28.40 | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.85 | 29.85 | 29.85 | 29.85 | −1.55 | −4.94% | 0.00 cr | 29.85 | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.40 | 31.40 | 31.40 | 31.40 | −1.65 | −4.99% | 0.00 cr | 31.40 | 100.0% | ₹0 cr |
| 10 Jul '26 | 33.05 | 33.05 | 33.05 | 33.05 | −1.70 | −4.89% | 0.00 cr | 33.05 | 100.0% | ₹0 cr |
| 30 Jun '26 | 34.75 | 34.75 | 34.75 | 34.75 | +0.00 | +0.00% | 0.00 cr | 34.75 | 100.0% | ₹0 cr |
| 29 Jun '26 | 34.75 | 34.75 | 34.75 | 34.75 | −1.80 | −4.92% | 0.00 cr | 34.75 | 100.0% | ₹0 cr |
| 25 Jun '26 | 36.55 | 36.55 | 36.55 | 36.55 | −1.90 | −4.94% | 0.00 cr | 36.55 | 100.0% | ₹0 cr |
| 24 Jun '26 | 38.45 | 38.45 | 38.45 | 38.45 | −0.80 | −2.04% | 0.00 cr | 38.45 | 100.0% | ₹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.
