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 | 32.80 | 32.80 | 31.15 | 31.15 | −1.05 | −3.26% | 0.00 cr | 31.91 | 75.0% | ₹0 cr |
| 03 Sep '26 | 33.55 | 33.55 | 30.30 | 32.20 | −1.50 | −4.45% | 0.00 cr | 32.02 | 66.7% | ₹0 cr |
| 02 Sep '26 | 36.95 | 36.95 | 32.00 | 33.70 | −3.10 | −8.42% | 0.00 cr | 33.56 | 72.2% | ₹0 cr |
| 01 Sep '26 | 33.85 | 36.90 | 33.85 | 36.80 | +2.80 | +8.24% | 0.00 cr | 35.72 | 91.7% | ₹0 cr |
| 31 Aug '26 | 31.85 | 34.00 | 30.75 | 34.00 | +2.10 | +6.58% | 0.00 cr | 32.00 | 75.0% | ₹0 cr |
| 26 Aug '26 | 33.60 | 33.60 | 31.05 | 31.90 | −1.55 | −4.63% | 0.00 cr | 31.93 | 85.7% | ₹0 cr |
| 25 Aug '26 | 32.05 | 33.45 | 32.00 | 33.45 | −0.05 | −0.15% | 0.00 cr | 32.39 | 50.0% | ₹0 cr |
| 24 Aug '26 | 32.50 | 33.50 | 32.20 | 33.50 | +1.00 | +3.08% | 0.00 cr | 32.94 | 100.0% | ₹0 cr |
| 21 Aug '26 | 31.50 | 32.50 | 31.00 | 32.50 | +1.00 | +3.17% | 0.00 cr | 31.71 | 76.9% | ₹0 cr |
| 20 Aug '26 | 31.50 | 31.50 | 30.00 | 31.50 | −0.40 | −1.25% | 0.00 cr | 30.60 | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.90 | 31.90 | 31.90 | 31.90 | −0.05 | −0.16% | 0.00 cr | 31.90 | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.95 | 31.95 | 31.95 | 31.95 | +0.00 | +0.00% | 0.00 cr | 31.95 | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.25 | 31.95 | 31.25 | 31.95 | +1.75 | +5.79% | 0.00 cr | 31.50 | 100.0% | ₹0 cr |
| 13 Aug '26 | 33.85 | 33.85 | 30.05 | 30.20 | −1.30 | −4.13% | 0.00 cr | 30.93 | 61.5% | ₹0 cr |
| 12 Aug '26 | 31.40 | 31.50 | 31.40 | 31.50 | +1.35 | +4.48% | 0.00 cr | 31.45 | 100.0% | ₹0 cr |
| 11 Aug '26 | 31.05 | 31.05 | 30.10 | 30.15 | −1.80 | −5.63% | 0.00 cr | 30.45 | 100.0% | ₹0 cr |
| 10 Aug '26 | 32.00 | 32.25 | 30.70 | 31.95 | −1.55 | −4.63% | 0.00 cr | 31.75 | 50.0% | ₹0 cr |
| 07 Aug '26 | 31.00 | 33.50 | 31.00 | 33.50 | +2.50 | +8.06% | 0.00 cr | 31.93 | 85.7% | ₹0 cr |
| 05 Aug '26 | 31.05 | 31.05 | 29.65 | 31.00 | −0.95 | −2.97% | 0.00 cr | 30.75 | 80.0% | ₹0 cr |
| 04 Aug '26 | 30.90 | 31.95 | 30.90 | 31.95 | +1.00 | +3.23% | 0.00 cr | 31.43 | 100.0% | ₹0 cr |
| 03 Aug '26 | 30.10 | 30.95 | 30.10 | 30.95 | +0.95 | +3.17% | 0.00 cr | 30.53 | 100.0% | ₹0 cr |
| 31 Jul '26 | 30.30 | 30.30 | 29.80 | 30.00 | −0.85 | −2.76% | 0.00 cr | 30.10 | 75.0% | ₹0 cr |
| 30 Jul '26 | 30.50 | 31.35 | 30.00 | 30.85 | −2.05 | −6.23% | 0.00 cr | 30.77 | 75.0% | ₹0 cr |
| 27 Jul '26 | 33.50 | 33.50 | 32.90 | 32.90 | −1.60 | −4.64% | 0.00 cr | 33.27 | 33.3% | ₹0 cr |
| 24 Jul '26 | 35.30 | 35.30 | 34.50 | 34.50 | +1.70 | +5.18% | 0.00 cr | 34.90 | 50.0% | ₹0 cr |
| 23 Jul '26 | 32.75 | 32.80 | 32.75 | 32.80 | +0.00 | +0.00% | 0.00 cr | 32.78 | 100.0% | ₹0 cr |
| 22 Jul '26 | 32.80 | 32.80 | 32.80 | 32.80 | +0.00 | +0.00% | 0.00 cr | 32.80 | 100.0% | ₹0 cr |
| 20 Jul '26 | 32.00 | 33.50 | 32.00 | 32.80 | +0.80 | +2.50% | 0.00 cr | 32.78 | 100.0% | ₹0 cr |
| 17 Jul '26 | 32.00 | 32.00 | 32.00 | 32.00 | +2.00 | +6.67% | 0.00 cr | 32.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 31.00 | 31.00 | 29.50 | 30.00 | −1.50 | −4.76% | 0.00 cr | 30.00 | 80.0% | ₹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.
