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 | 30.70 | 31.50 | 30.70 | 30.96 | −0.03 | −0.10% | 0.01 cr | 31.03 | 71.8% | ₹0 cr |
| 03 Sep '26 | 30.86 | 31.76 | 30.76 | 30.99 | +0.15 | +0.49% | 0.01 cr | 31.04 | 50.0% | ₹0 cr |
| 02 Sep '26 | 31.85 | 31.85 | 30.00 | 30.84 | −0.45 | −1.44% | 0.01 cr | 30.79 | 57.2% | ₹0 cr |
| 01 Sep '26 | 31.70 | 32.39 | 31.06 | 31.29 | −0.35 | −1.11% | 0.01 cr | 31.57 | 47.0% | ₹0 cr |
| 31 Aug '26 | 31.82 | 32.04 | 31.42 | 31.64 | −0.19 | −0.60% | 0.01 cr | 31.75 | 61.8% | ₹0 cr |
| 28 Aug '26 | 31.71 | 32.30 | 31.42 | 31.83 | +0.27 | +0.86% | 0.01 cr | 31.69 | 47.4% | ₹0 cr |
| 27 Aug '26 | 31.96 | 32.14 | 31.26 | 31.56 | −0.40 | −1.25% | 0.01 cr | 31.78 | 58.4% | ₹0 cr |
| 26 Aug '26 | 32.30 | 32.97 | 31.61 | 31.96 | −0.34 | −1.05% | 0.01 cr | 32.19 | 39.4% | ₹0 cr |
| 25 Aug '26 | 31.10 | 32.79 | 31.10 | 32.30 | +0.94 | +3.00% | 0.02 cr | 32.23 | 46.8% | ₹1 cr |
| 24 Aug '26 | 31.11 | 31.64 | 31.00 | 31.36 | +0.06 | +0.19% | 0.01 cr | 31.34 | 52.6% | ₹0 cr |
| 21 Aug '26 | 31.07 | 31.60 | 31.06 | 31.30 | +0.23 | +0.74% | 0.01 cr | 31.35 | 49.5% | ₹0 cr |
| 20 Aug '26 | 31.00 | 31.85 | 31.00 | 31.07 | +0.00 | +0.00% | 0.01 cr | 31.21 | 56.0% | ₹0 cr |
| 19 Aug '26 | 31.40 | 31.64 | 31.00 | 31.07 | −0.36 | −1.15% | 0.01 cr | 31.26 | 73.2% | ₹0 cr |
| 18 Aug '26 | 31.43 | 31.84 | 31.20 | 31.43 | −0.01 | −0.03% | 0.01 cr | 31.39 | 34.1% | ₹0 cr |
| 17 Aug '26 | 31.66 | 32.50 | 31.00 | 31.44 | −0.29 | −0.91% | 0.03 cr | 31.26 | 61.4% | ₹1 cr |
| 14 Aug '26 | 31.70 | 32.50 | 31.60 | 31.73 | −0.41 | −1.28% | 0.01 cr | 31.90 | 58.5% | ₹0 cr |
| 13 Aug '26 | 32.05 | 32.78 | 31.80 | 32.14 | −0.02 | −0.06% | 0.02 cr | 32.19 | 58.5% | ₹1 cr |
| 12 Aug '26 | 32.89 | 32.99 | 32.01 | 32.16 | −0.58 | −1.77% | 0.01 cr | 32.32 | 62.2% | ₹0 cr |
| 11 Aug '26 | 33.00 | 33.23 | 32.62 | 32.74 | −0.63 | −1.89% | 0.01 cr | 32.84 | 60.5% | ₹0 cr |
| 10 Aug '26 | 33.05 | 33.49 | 32.76 | 33.37 | +0.17 | +0.51% | 0.01 cr | 33.17 | 50.0% | ₹0 cr |
| 07 Aug '26 | 33.25 | 33.47 | 32.75 | 33.20 | −0.27 | −0.81% | 0.02 cr | 33.18 | 61.6% | ₹1 cr |
| 06 Aug '26 | 34.20 | 34.44 | 33.00 | 33.47 | −0.37 | −1.09% | 0.05 cr | 33.50 | 22.5% | ₹2 cr |
| 05 Aug '26 | 34.50 | 34.50 | 33.54 | 33.84 | −0.36 | −1.05% | 0.01 cr | 34.03 | 47.9% | ₹0 cr |
| 04 Aug '26 | 33.90 | 34.35 | 33.64 | 34.20 | +0.48 | +1.42% | 0.02 cr | 34.05 | 60.0% | ₹1 cr |
| 03 Aug '26 | 33.01 | 34.43 | 33.01 | 33.72 | +0.45 | +1.35% | 0.02 cr | 33.88 | 47.8% | ₹1 cr |
| 31 Jul '26 | 33.23 | 33.90 | 32.73 | 33.27 | −1.14 | −3.31% | 0.05 cr | 33.14 | 61.5% | ₹2 cr |
| 30 Jul '26 | 35.35 | 35.35 | 34.24 | 34.41 | −0.73 | −2.08% | 0.01 cr | 34.67 | 48.5% | ₹0 cr |
| 29 Jul '26 | 35.00 | 35.40 | 34.37 | 35.14 | +0.47 | +1.36% | 0.01 cr | 34.97 | 34.2% | ₹0 cr |
| 28 Jul '26 | 35.04 | 35.92 | 34.45 | 34.67 | −0.47 | −1.34% | 0.01 cr | 34.80 | 47.8% | ₹0 cr |
| 27 Jul '26 | 35.10 | 35.90 | 35.00 | 35.14 | +0.08 | +0.23% | 0.02 cr | 35.36 | 36.0% | ₹1 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.
