End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 31.40 | 31.40 | 31.40 | 31.40 | +0.10 | +0.32% | 0.00 cr | 31.40 | 100.0% | ₹0 cr |
| 01 Sep '26 | 31.55 | 31.55 | 31.30 | 31.30 | −0.20 | −0.63% | 0.00 cr | 31.45 | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.50 | 31.50 | 31.50 | 31.50 | +0.00 | +0.00% | 0.00 cr | 31.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 31.50 | 31.50 | 31.50 | 31.50 | +0.05 | +0.16% | 0.00 cr | 31.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.45 | 31.45 | 31.45 | 31.45 | −1.65 | −4.98% | 0.00 cr | 31.45 | 100.0% | ₹0 cr |
| 24 Aug '26 | 33.10 | 33.10 | 33.10 | 33.10 | −1.70 | −4.89% | 0.00 cr | 33.10 | 100.0% | ₹0 cr |
| 21 Aug '26 | 35.50 | 36.60 | 34.80 | 34.80 | −1.80 | −4.92% | 0.00 cr | 35.44 | 80.0% | ₹0 cr |
| 20 Aug '26 | 35.15 | 36.60 | 35.15 | 36.60 | −0.40 | −1.08% | 0.00 cr | 35.63 | 66.7% | ₹0 cr |
| 19 Aug '26 | 36.75 | 37.00 | 36.75 | 37.00 | +1.70 | +4.82% | 0.00 cr | 36.91 | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.15 | 35.50 | 35.15 | 35.30 | +0.15 | +0.43% | 0.00 cr | 35.33 | 100.0% | ₹0 cr |
| 07 Aug '26 | 35.15 | 35.15 | 35.15 | 35.15 | −1.85 | −5.00% | 0.00 cr | 35.15 | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.80 | 37.00 | 36.80 | 37.00 | +0.20 | +0.54% | 0.00 cr | 36.95 | 100.0% | ₹0 cr |
| 29 Jul '26 | 37.00 | 37.00 | 36.80 | 36.80 | +1.30 | +3.66% | 0.00 cr | 36.90 | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.50 | 35.50 | 35.50 | 35.50 | +1.65 | +4.87% | 0.00 cr | 35.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 33.85 | 33.85 | 33.85 | 33.85 | +0.05 | +0.15% | 0.00 cr | 33.85 | 100.0% | ₹0 cr |
| 24 Jul '26 | 33.80 | 33.80 | 33.80 | 33.80 | −1.40 | −3.98% | 0.00 cr | 33.80 | 100.0% | ₹0 cr |
| 21 Jul '26 | 37.00 | 37.00 | 35.20 | 35.20 | −1.70 | −4.61% | 0.00 cr | 36.11 | 100.0% | ₹0 cr |
| 20 Jul '26 | 36.90 | 36.90 | 36.90 | 36.90 | −0.10 | −0.27% | 0.00 cr | 36.90 | 100.0% | ₹0 cr |
| 17 Jul '26 | 36.80 | 37.00 | 36.80 | 37.00 | +0.15 | +0.41% | 0.00 cr | 36.90 | 100.0% | ₹0 cr |
| 15 Jul '26 | 36.85 | 36.85 | 36.85 | 36.85 | +1.45 | +4.10% | 0.00 cr | 36.85 | 100.0% | ₹0 cr |
| 14 Jul '26 | 35.40 | 35.40 | 35.40 | 35.40 | +1.45 | +4.27% | 0.00 cr | 35.40 | 100.0% | ₹0 cr |
| 13 Jul '26 | 34.65 | 34.65 | 33.20 | 33.95 | +0.95 | +2.88% | 0.00 cr | 34.43 | 90.9% | ₹0 cr |
| 10 Jul '26 | 33.00 | 33.00 | 33.00 | 33.00 | +1.20 | +3.77% | 0.00 cr | 33.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 31.20 | 31.80 | 31.20 | 31.80 | +1.10 | +3.58% | 0.00 cr | 31.45 | 100.0% | ₹0 cr |
| 08 Jul '26 | 31.85 | 31.85 | 30.60 | 30.70 | −1.50 | −4.66% | 0.00 cr | 30.92 | 92.3% | ₹0 cr |
| 03 Jul '26 | 33.50 | 33.50 | 31.85 | 32.20 | −1.30 | −3.88% | 0.00 cr | 32.23 | 100.0% | ₹0 cr |
| 02 Jul '26 | 33.25 | 33.50 | 33.25 | 33.50 | −1.50 | −4.29% | 0.00 cr | 33.38 | 100.0% | ₹0 cr |
| 01 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −1.50 | −4.11% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 30 Jun '26 | 35.95 | 36.50 | 35.95 | 36.50 | +1.15 | +3.25% | 0.00 cr | 36.30 | 100.0% | ₹0 cr |
| 25 Jun '26 | 35.40 | 35.40 | 34.45 | 35.35 | +1.60 | +4.74% | 0.00 cr | 35.27 | 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.
