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 | 34.89 | 34.89 | 33.00 | 33.98 | +0.75 | +2.26% | 0.00 cr | 34.38 | — | ₹0 cr |
| 03 Sep '26 | 33.22 | 33.23 | 33.07 | 33.23 | +1.58 | +4.99% | 0.00 cr | 33.19 | — | ₹0 cr |
| 02 Sep '26 | 29.55 | 31.65 | 28.65 | 31.65 | +1.50 | +4.98% | 0.00 cr | 30.48 | — | ₹0 cr |
| 01 Sep '26 | 30.40 | 30.40 | 29.45 | 30.15 | −0.85 | −2.74% | 0.00 cr | 29.53 | — | ₹0 cr |
| 31 Aug '26 | 31.15 | 31.15 | 31.00 | 31.00 | −1.45 | −4.47% | 0.00 cr | 31.07 | — | ₹0 cr |
| 28 Aug '26 | 34.98 | 34.99 | 32.45 | 32.45 | −1.70 | −4.98% | 0.00 cr | 32.66 | — | ₹0 cr |
| 27 Aug '26 | 35.62 | 35.80 | 34.15 | 34.15 | −1.47 | −4.13% | 0.00 cr | 34.75 | — | ₹0 cr |
| 26 Aug '26 | 34.90 | 41.18 | 34.90 | 35.62 | −1.82 | −4.86% | 0.00 cr | 38.43 | 68.7% | ₹0 cr |
| 25 Aug '26 | 41.30 | 41.30 | 37.44 | 37.44 | −4.15 | −9.98% | 0.00 cr | 37.78 | 67.8% | ₹0 cr |
| 24 Aug '26 | 45.20 | 45.29 | 38.12 | 41.59 | +0.41 | +1.00% | 0.00 cr | 44.83 | 47.8% | ₹0 cr |
| 21 Aug '26 | 39.99 | 41.18 | 39.20 | 41.18 | +6.86 | +19.99% | 0.00 cr | 40.93 | 84.1% | ₹0 cr |
| 20 Aug '26 | 34.30 | 34.32 | 23.26 | 34.32 | +5.72 | +20.00% | 0.00 cr | 33.05 | 54.8% | ₹0 cr |
| 19 Aug '26 | 28.60 | 28.99 | 28.60 | 28.60 | +0.00 | +0.00% | 0.00 cr | 28.97 | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.60 | 28.60 | 28.60 | 28.60 | +1.97 | +7.40% | 0.00 cr | 28.60 | 100.0% | ₹0 cr |
| 14 Aug '26 | 28.00 | 29.80 | 26.50 | 26.63 | −2.73 | −9.30% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 29.50 | 29.50 | 29.36 | 29.36 | −0.14 | −0.47% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 29.90 | 29.90 | 29.50 | 29.50 | +1.90 | +6.88% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 28.85 | 28.85 | 27.60 | 27.60 | −2.30 | −7.69% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 29.90 | 29.90 | 27.00 | 29.90 | +2.01 | +7.21% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 27.89 | 27.89 | 27.89 | 27.89 | +2.10 | +8.14% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 28.44 | 28.99 | 25.60 | 25.79 | −1.37 | −5.04% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 27.69 | 27.69 | 25.66 | 27.16 | −0.68 | −2.44% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 27.84 | 27.84 | 26.31 | 27.84 | −0.15 | −0.54% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 27.44 | 28.03 | 27.44 | 27.99 | +1.69 | +6.43% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 24.95 | 26.30 | 24.30 | 26.30 | +2.30 | +9.58% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 25.99 | 25.99 | 23.45 | 24.00 | −2.01 | −7.73% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 28.71 | 28.71 | 26.01 | 26.01 | −2.89 | −10.00% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 28.99 | 29.30 | 28.90 | 28.90 | −0.09 | −0.31% | 0.00 cr | — | — | ₹0 cr |
| 22 Jul '26 | 28.66 | 28.99 | 28.66 | 28.99 | −0.19 | −0.65% | 0.00 cr | — | — | ₹0 cr |
| 21 Jul '26 | 29.49 | 29.49 | 29.18 | 29.18 | −0.12 | −0.41% | 0.00 cr | — | — | ₹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.
