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 | 30.90 | 30.90 | 29.90 | 30.02 | −0.28 | −0.92% | 0.00 cr | 30.31 | 73.9% | ₹0 cr |
| 03 Sep '26 | 31.40 | 31.40 | 29.73 | 30.30 | −0.03 | −0.10% | 0.00 cr | 30.28 | 66.1% | ₹0 cr |
| 02 Sep '26 | 30.45 | 30.97 | 29.06 | 30.33 | +0.47 | +1.57% | 0.00 cr | 29.95 | 51.4% | ₹0 cr |
| 01 Sep '26 | 32.19 | 32.19 | 29.37 | 29.86 | −1.88 | −5.92% | 0.01 cr | 30.22 | 70.6% | ₹0 cr |
| 31 Aug '26 | 31.73 | 32.50 | 30.70 | 31.74 | −0.20 | −0.63% | 0.00 cr | 31.92 | 71.0% | ₹0 cr |
| 28 Aug '26 | 32.00 | 32.83 | 29.10 | 31.94 | −0.21 | −0.65% | 0.01 cr | 30.82 | 66.4% | ₹0 cr |
| 27 Aug '26 | 31.50 | 32.99 | 31.50 | 32.15 | +0.74 | +2.36% | 0.00 cr | 32.37 | 74.5% | ₹0 cr |
| 26 Aug '26 | 33.60 | 34.13 | 31.35 | 31.41 | −1.43 | −4.35% | 0.01 cr | 32.45 | 76.7% | ₹0 cr |
| 25 Aug '26 | 30.44 | 33.39 | 30.00 | 32.84 | +2.40 | +7.88% | 0.03 cr | 32.09 | 54.5% | ₹1 cr |
| 24 Aug '26 | 27.99 | 30.44 | 27.10 | 30.44 | +2.76 | +9.97% | 0.02 cr | 29.74 | 79.4% | ₹1 cr |
| 21 Aug '26 | 26.95 | 28.00 | 26.34 | 27.68 | +0.73 | +2.71% | 0.00 cr | 27.55 | 89.3% | ₹0 cr |
| 20 Aug '26 | 27.69 | 27.97 | 26.65 | 26.95 | +0.01 | +0.04% | 0.00 cr | 27.07 | 41.7% | ₹0 cr |
| 19 Aug '26 | 28.68 | 28.69 | 26.14 | 26.94 | −1.05 | −3.75% | 0.00 cr | 27.10 | 65.5% | ₹0 cr |
| 18 Aug '26 | 28.79 | 28.79 | 27.55 | 27.99 | +0.15 | +0.54% | 0.00 cr | 28.02 | 73.4% | ₹0 cr |
| 17 Aug '26 | 28.21 | 28.79 | 27.50 | 27.84 | −0.23 | −0.82% | 0.00 cr | 27.95 | 65.8% | ₹0 cr |
| 14 Aug '26 | 29.00 | 29.90 | 27.60 | 28.07 | +0.28 | +1.01% | 0.00 cr | 28.55 | 60.9% | ₹0 cr |
| 13 Aug '26 | 27.40 | 29.99 | 25.70 | 27.79 | +0.52 | +1.91% | 0.00 cr | 27.18 | 69.8% | ₹0 cr |
| 12 Aug '26 | 26.93 | 27.48 | 26.93 | 27.27 | +0.34 | +1.26% | 0.00 cr | 27.22 | 71.8% | ₹0 cr |
| 11 Aug '26 | 27.29 | 27.61 | 26.67 | 26.93 | −0.35 | −1.28% | 0.00 cr | 27.11 | 72.2% | ₹0 cr |
| 10 Aug '26 | 27.19 | 27.80 | 26.59 | 27.28 | +0.09 | +0.33% | 0.00 cr | 27.02 | 71.6% | ₹0 cr |
| 07 Aug '26 | 28.00 | 28.30 | 27.15 | 27.19 | +0.18 | +0.67% | 0.00 cr | 27.59 | 70.1% | ₹0 cr |
| 06 Aug '26 | 27.39 | 27.39 | 26.80 | 27.01 | −0.05 | −0.18% | 0.00 cr | 27.09 | 79.9% | ₹0 cr |
| 05 Aug '26 | 27.25 | 27.48 | 26.45 | 27.06 | +0.08 | +0.30% | 0.00 cr | 27.10 | 78.9% | ₹0 cr |
| 04 Aug '26 | 26.61 | 27.30 | 26.56 | 26.98 | +0.00 | +0.00% | 0.00 cr | 26.88 | 78.6% | ₹0 cr |
| 03 Aug '26 | 27.66 | 27.99 | 26.80 | 26.98 | −0.13 | −0.48% | 0.00 cr | 27.12 | 82.0% | ₹0 cr |
| 31 Jul '26 | 27.07 | 27.49 | 26.33 | 27.11 | +0.04 | +0.15% | 0.00 cr | 27.12 | 92.0% | ₹0 cr |
| 30 Jul '26 | 27.73 | 27.73 | 26.90 | 27.07 | −0.07 | −0.26% | 0.00 cr | 27.19 | 67.2% | ₹0 cr |
| 29 Jul '26 | 27.50 | 27.77 | 26.70 | 27.14 | −0.32 | −1.17% | 0.00 cr | 27.10 | 73.0% | ₹0 cr |
| 28 Jul '26 | 27.80 | 27.80 | 26.41 | 27.46 | +0.04 | +0.15% | 0.00 cr | 27.35 | 62.5% | ₹0 cr |
| 27 Jul '26 | 27.22 | 27.79 | 27.07 | 27.42 | +0.20 | +0.73% | 0.00 cr | 27.24 | 74.9% | ₹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.
