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 | 35.79 | 35.80 | 35.01 | 35.40 | +0.06 | +0.17% | 0.03 cr | 35.34 | 68.2% | ₹1 cr |
| 03 Sep '26 | 36.48 | 37.48 | 35.05 | 35.34 | −0.80 | −2.21% | 0.11 cr | 36.29 | 47.4% | ₹4 cr |
| 02 Sep '26 | 34.40 | 36.50 | 34.30 | 36.14 | +1.97 | +5.77% | 0.15 cr | 35.72 | 52.7% | ₹5 cr |
| 01 Sep '26 | 35.16 | 35.56 | 33.97 | 34.17 | −1.31 | −3.69% | 0.10 cr | 34.53 | 63.0% | ₹4 cr |
| 31 Aug '26 | 36.30 | 36.65 | 35.21 | 35.48 | −0.91 | −2.50% | 0.08 cr | 35.96 | 59.1% | ₹3 cr |
| 28 Aug '26 | 34.99 | 36.70 | 34.63 | 36.39 | +1.80 | +5.20% | 0.18 cr | 35.92 | 53.4% | ₹6 cr |
| 27 Aug '26 | 35.08 | 35.22 | 34.36 | 34.59 | −0.05 | −0.14% | 0.04 cr | 34.76 | 58.7% | ₹2 cr |
| 26 Aug '26 | 34.00 | 34.95 | 33.81 | 34.64 | +1.18 | +3.53% | 0.11 cr | 34.49 | 55.1% | ₹4 cr |
| 25 Aug '26 | 33.12 | 33.85 | 33.12 | 33.46 | −0.32 | −0.95% | 0.06 cr | 33.48 | 65.8% | ₹2 cr |
| 24 Aug '26 | 34.30 | 34.65 | 33.51 | 33.78 | −0.52 | −1.52% | 0.08 cr | 33.93 | 78.0% | ₹3 cr |
| 21 Aug '26 | 33.51 | 34.64 | 33.51 | 34.30 | +0.34 | +1.00% | 0.05 cr | 34.29 | 59.0% | ₹2 cr |
| 20 Aug '26 | 34.55 | 34.99 | 33.75 | 33.96 | −0.59 | −1.71% | 0.04 cr | 34.32 | 58.8% | ₹1 cr |
| 19 Aug '26 | 34.59 | 34.75 | 33.40 | 34.55 | +0.04 | +0.12% | 0.14 cr | 33.91 | 65.4% | ₹5 cr |
| 18 Aug '26 | 34.37 | 34.74 | 33.81 | 34.51 | +0.04 | +0.12% | 0.04 cr | 34.24 | 60.4% | ₹1 cr |
| 17 Aug '26 | 33.41 | 34.75 | 33.10 | 34.47 | +0.99 | +2.96% | 0.07 cr | 33.89 | 59.9% | ₹2 cr |
| 14 Aug '26 | 33.51 | 33.87 | 33.00 | 33.48 | −0.55 | −1.62% | 0.07 cr | 33.52 | 66.1% | ₹2 cr |
| 13 Aug '26 | 34.72 | 34.82 | 33.90 | 34.03 | −0.84 | −2.41% | 0.10 cr | 34.19 | 71.7% | ₹3 cr |
| 12 Aug '26 | 35.50 | 35.60 | 34.50 | 34.87 | −0.65 | −1.83% | 0.04 cr | 34.94 | 59.3% | ₹1 cr |
| 11 Aug '26 | 35.45 | 35.69 | 35.21 | 35.52 | −0.08 | −0.22% | 0.02 cr | 35.44 | 65.5% | ₹1 cr |
| 10 Aug '26 | 36.01 | 36.02 | 35.12 | 35.60 | −0.41 | −1.14% | 0.04 cr | 35.60 | 56.9% | ₹1 cr |
| 07 Aug '26 | 36.95 | 36.95 | 35.51 | 36.01 | −1.54 | −4.10% | 0.13 cr | 36.06 | 55.6% | ₹5 cr |
| 06 Aug '26 | 36.50 | 37.68 | 36.31 | 37.55 | +1.66 | +4.63% | 0.23 cr | 37.18 | 42.7% | ₹9 cr |
| 05 Aug '26 | 34.40 | 35.89 | 34.22 | 35.89 | +1.70 | +4.97% | 0.18 cr | 35.29 | 53.6% | ₹6 cr |
| 04 Aug '26 | 35.08 | 35.35 | 34.00 | 34.19 | −0.88 | −2.51% | 0.08 cr | 34.60 | 61.0% | ₹3 cr |
| 03 Aug '26 | 34.47 | 35.51 | 34.25 | 35.07 | +0.76 | +2.22% | 0.09 cr | 35.14 | 51.3% | ₹3 cr |
| 31 Jul '26 | 34.50 | 36.60 | 34.25 | 34.31 | −1.74 | −4.83% | 0.24 cr | 34.77 | 62.3% | ₹8 cr |
| 30 Jul '26 | 37.00 | 37.71 | 35.28 | 36.05 | −1.08 | −2.91% | 0.08 cr | 36.65 | 66.3% | ₹3 cr |
| 29 Jul '26 | 35.80 | 37.80 | 35.80 | 37.13 | +0.91 | +2.51% | 0.06 cr | 36.82 | 50.7% | ₹2 cr |
| 28 Jul '26 | 36.00 | 36.66 | 35.05 | 36.22 | +0.08 | +0.22% | 0.05 cr | 35.77 | 61.9% | ₹2 cr |
| 27 Jul '26 | 36.19 | 36.90 | 36.00 | 36.14 | +0.77 | +2.18% | 0.03 cr | 36.14 | 62.5% | ₹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.
