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 | 29.30 | 30.70 | 29.30 | 29.80 | +0.80 | +2.76% | 0.02 cr | 29.99 | 94.7% | ₹1 cr |
| 02 Sep '26 | 29.00 | 29.00 | 29.00 | 29.00 | −0.15 | −0.51% | 0.00 cr | 29.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 29.90 | 29.90 | 29.00 | 29.15 | −2.25 | −7.17% | 0.00 cr | 29.36 | 100.0% | ₹0 cr |
| 28 Aug '26 | 30.40 | 31.40 | 30.00 | 31.40 | +1.00 | +3.29% | 0.00 cr | 30.41 | 88.9% | ₹0 cr |
| 26 Aug '26 | 30.50 | 31.45 | 30.15 | 30.40 | −0.10 | −0.33% | 0.00 cr | 30.77 | 86.7% | ₹0 cr |
| 24 Aug '26 | 30.10 | 30.50 | 30.10 | 30.50 | +0.35 | +1.16% | 0.00 cr | 30.37 | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.40 | 31.10 | 30.00 | 30.15 | −0.95 | −3.05% | 0.00 cr | 30.21 | 68.8% | ₹0 cr |
| 20 Aug '26 | 31.10 | 31.10 | 31.10 | 31.10 | −0.75 | −2.35% | 0.00 cr | 31.10 | 100.0% | ₹0 cr |
| 19 Aug '26 | 32.00 | 32.00 | 31.85 | 31.85 | −0.15 | −0.47% | 0.00 cr | 31.96 | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.60 | 32.00 | 31.00 | 32.00 | −0.95 | −2.88% | 0.00 cr | 31.31 | 83.9% | ₹0 cr |
| 12 Aug '26 | 32.10 | 32.95 | 32.10 | 32.95 | +0.70 | +2.17% | 0.00 cr | 32.44 | 60.0% | ₹0 cr |
| 11 Aug '26 | 32.90 | 33.00 | 32.15 | 32.25 | −1.25 | −3.73% | 0.00 cr | 32.68 | 100.0% | ₹0 cr |
| 10 Aug '26 | 34.00 | 34.00 | 33.25 | 33.50 | −0.85 | −2.47% | 0.00 cr | 33.56 | 50.0% | ₹0 cr |
| 07 Aug '26 | 34.35 | 34.35 | 34.35 | 34.35 | +1.35 | +4.09% | 0.00 cr | 34.35 | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.15 | 34.15 | 32.50 | 33.00 | −0.50 | −1.49% | 0.00 cr | 32.88 | 75.0% | ₹0 cr |
| 05 Aug '26 | 33.55 | 33.55 | 33.50 | 33.50 | −0.50 | −1.47% | 0.00 cr | 33.51 | 100.0% | ₹0 cr |
| 03 Aug '26 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00 | +0.00% | 0.00 cr | 34.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 33.10 | 34.00 | 33.10 | 34.00 | +0.90 | +2.72% | 0.00 cr | 33.70 | 100.0% | ₹0 cr |
| 30 Jul '26 | 33.10 | 33.10 | 33.10 | 33.10 | +0.45 | +1.38% | 0.00 cr | 33.10 | 100.0% | ₹0 cr |
| 28 Jul '26 | 33.15 | 33.20 | 31.00 | 32.65 | −0.85 | −2.54% | 0.00 cr | 32.31 | 58.3% | ₹0 cr |
| 22 Jul '26 | 35.45 | 35.45 | 33.50 | 33.50 | −1.10 | −3.18% | 0.00 cr | 34.36 | 83.3% | ₹0 cr |
| 21 Jul '26 | 34.50 | 35.50 | 34.50 | 34.60 | −0.40 | −1.14% | 0.00 cr | 34.75 | 100.0% | ₹0 cr |
| 20 Jul '26 | 34.10 | 35.00 | 34.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 34.54 | 81.8% | ₹0 cr |
| 17 Jul '26 | 34.65 | 35.00 | 34.60 | 35.00 | +0.15 | +0.43% | 0.00 cr | 34.88 | 83.3% | ₹0 cr |
| 13 Jul '26 | 33.25 | 34.85 | 33.25 | 34.85 | −0.15 | −0.43% | 0.00 cr | 34.47 | 96.2% | ₹0 cr |
| 09 Jul '26 | 34.15 | 35.20 | 34.15 | 35.00 | +0.85 | +2.49% | 0.00 cr | 34.76 | 75.0% | ₹0 cr |
| 08 Jul '26 | 34.00 | 35.10 | 34.00 | 34.15 | −0.85 | −2.43% | 0.00 cr | 34.42 | 71.4% | ₹0 cr |
| 07 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 03 Jul '26 | 34.60 | 35.00 | 34.60 | 35.00 | +0.40 | +1.16% | 0.00 cr | 34.73 | 83.3% | ₹0 cr |
| 02 Jul '26 | 34.30 | 34.60 | 34.30 | 34.60 | −0.55 | −1.56% | 0.00 cr | 34.40 | 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.
