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 | 27.35 | 27.35 | 27.35 | 27.35 | +1.30 | +4.99% | 0.00 cr | 27.35 | 100.0% | ₹0 cr |
| 03 Sep '26 | 25.85 | 26.05 | 25.85 | 26.05 | +1.20 | +4.83% | 0.00 cr | 25.94 | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.85 | 25.90 | 23.50 | 24.85 | +0.15 | +0.61% | 0.00 cr | 25.47 | 100.0% | ₹0 cr |
| 31 Aug '26 | 24.70 | 24.70 | 24.70 | 24.70 | −14.00 | −36.18% | 0.00 cr | 24.70 | 100.0% | ₹0 cr |
| 28 Aug '26 | 38.70 | 38.70 | 38.70 | 38.70 | +1.80 | +4.88% | 0.00 cr | 38.70 | 100.0% | ₹0 cr |
| 27 Aug '26 | 36.90 | 36.90 | 36.90 | 36.90 | +1.75 | +4.98% | 0.00 cr | 36.90 | 100.0% | ₹0 cr |
| 26 Aug '26 | 34.95 | 35.15 | 34.15 | 35.15 | +1.65 | +4.93% | 0.00 cr | 34.95 | 100.0% | ₹0 cr |
| 24 Aug '26 | 34.85 | 34.85 | 33.50 | 33.50 | −0.50 | −1.47% | 0.00 cr | 33.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.00 | 34.00 | 33.10 | 34.00 | +0.00 | +0.00% | 0.00 cr | 33.55 | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.55 | 34.00 | 33.55 | 34.00 | −1.20 | −3.41% | 0.00 cr | 33.78 | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.85 | 36.25 | 34.85 | 35.20 | +0.35 | +1.00% | 0.00 cr | 35.08 | 100.0% | ₹0 cr |
| 14 Aug '26 | 35.00 | 35.00 | 34.85 | 34.85 | −0.20 | −0.57% | 0.00 cr | 34.93 | 100.0% | ₹0 cr |
| 13 Aug '26 | 35.15 | 35.15 | 34.95 | 35.05 | −1.70 | −4.63% | 0.00 cr | 35.07 | 100.0% | ₹0 cr |
| 07 Aug '26 | 36.75 | 36.75 | 36.75 | 36.75 | +0.05 | +0.14% | 0.00 cr | 36.75 | 100.0% | ₹0 cr |
| 06 Aug '26 | 36.60 | 36.70 | 36.60 | 36.70 | +0.00 | +0.00% | 0.00 cr | 36.69 | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.70 | 36.70 | 36.70 | 36.70 | +1.70 | +4.86% | 0.00 cr | 36.70 | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.45 | 37.45 | 35.00 | 35.00 | −1.50 | −4.11% | 0.00 cr | 35.88 | 100.0% | ₹0 cr |
| 03 Aug '26 | 36.75 | 36.75 | 36.50 | 36.50 | +0.65 | +1.81% | 0.00 cr | 36.58 | 100.0% | ₹0 cr |
| 31 Jul '26 | 35.85 | 35.85 | 35.85 | 35.85 | +0.75 | +2.14% | 0.00 cr | 35.85 | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.10 | 35.10 | 35.10 | 35.10 | +0.00 | +0.00% | 0.00 cr | 35.10 | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.10 | 35.10 | 35.10 | 35.10 | −1.40 | −3.84% | 0.00 cr | 35.10 | 100.0% | ₹0 cr |
| 27 Jul '26 | 35.20 | 36.50 | 34.25 | 36.50 | +0.80 | +2.24% | 0.00 cr | 35.24 | 90.0% | ₹0 cr |
| 24 Jul '26 | 35.70 | 35.75 | 35.70 | 35.70 | −1.85 | −4.93% | 0.00 cr | 35.71 | 71.4% | ₹0 cr |
| 22 Jul '26 | 39.65 | 39.65 | 37.45 | 37.55 | −1.85 | −4.70% | 0.00 cr | 37.88 | 87.5% | ₹0 cr |
| 21 Jul '26 | 40.15 | 40.15 | 39.40 | 39.40 | −2.05 | −4.95% | 0.00 cr | 39.64 | 100.0% | ₹0 cr |
| 17 Jul '26 | 40.00 | 41.45 | 39.00 | 41.45 | +1.95 | +4.94% | 0.00 cr | 39.62 | 100.0% | ₹0 cr |
| 16 Jul '26 | 40.80 | 40.80 | 39.50 | 39.50 | −1.05 | −2.59% | 0.00 cr | 40.15 | 100.0% | ₹0 cr |
| 15 Jul '26 | 41.00 | 41.65 | 40.40 | 40.55 | +0.55 | +1.37% | 0.00 cr | 40.61 | 58.1% | ₹0 cr |
| 14 Jul '26 | 39.75 | 40.05 | 38.95 | 40.00 | −1.00 | −2.44% | 0.01 cr | 39.86 | 58.9% | ₹0 cr |
| 13 Jul '26 | 41.00 | 41.00 | 41.00 | 41.00 | +0.25 | +0.61% | 0.01 cr | 41.00 | 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.
