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 | 30.45 | 30.48 | 29.45 | 29.66 | −0.31 | −1.03% | 0.00 cr | 29.79 | 71.2% | ₹0 cr |
| 03 Sep '26 | 30.35 | 30.60 | 29.60 | 29.97 | +0.09 | +0.30% | 0.00 cr | 29.91 | 92.5% | ₹0 cr |
| 02 Sep '26 | 30.00 | 30.45 | 29.66 | 29.88 | −0.24 | −0.80% | 0.00 cr | 29.90 | 86.5% | ₹0 cr |
| 01 Sep '26 | 30.02 | 30.60 | 30.02 | 30.12 | −0.12 | −0.40% | 0.00 cr | 30.30 | 89.8% | ₹0 cr |
| 31 Aug '26 | 30.80 | 30.94 | 29.00 | 30.24 | −0.45 | −1.47% | 0.00 cr | 30.06 | 78.6% | ₹0 cr |
| 28 Aug '26 | 30.60 | 30.90 | 30.15 | 30.69 | +0.04 | +0.13% | 0.00 cr | 30.53 | 85.5% | ₹0 cr |
| 27 Aug '26 | 30.68 | 30.90 | 30.41 | 30.65 | +0.03 | +0.10% | 0.00 cr | 30.69 | 91.5% | ₹0 cr |
| 26 Aug '26 | 31.02 | 31.02 | 30.38 | 30.62 | −0.03 | −0.10% | 0.00 cr | 30.70 | 90.2% | ₹0 cr |
| 25 Aug '26 | 30.00 | 31.10 | 30.00 | 30.65 | +0.17 | +0.56% | 0.00 cr | 30.73 | 61.9% | ₹0 cr |
| 24 Aug '26 | 30.47 | 30.80 | 29.81 | 30.48 | +0.01 | +0.03% | 0.00 cr | 30.34 | 87.6% | ₹0 cr |
| 21 Aug '26 | 30.37 | 31.14 | 30.25 | 30.47 | +0.10 | +0.33% | 0.00 cr | 30.60 | 80.5% | ₹0 cr |
| 20 Aug '26 | 30.43 | 31.20 | 30.12 | 30.37 | −0.06 | −0.20% | 0.00 cr | 30.51 | 83.8% | ₹0 cr |
| 19 Aug '26 | 30.30 | 31.10 | 30.16 | 30.43 | −0.07 | −0.23% | 0.00 cr | 30.64 | 76.8% | ₹0 cr |
| 18 Aug '26 | 31.00 | 31.00 | 30.12 | 30.50 | +0.01 | +0.03% | 0.00 cr | 30.59 | 85.0% | ₹0 cr |
| 17 Aug '26 | 30.50 | 31.05 | 30.20 | 30.49 | −0.01 | −0.03% | 0.00 cr | 30.50 | 86.1% | ₹0 cr |
| 14 Aug '26 | 30.50 | 31.25 | 30.32 | 30.50 | −0.07 | −0.23% | 0.00 cr | 30.49 | 97.6% | ₹0 cr |
| 13 Aug '26 | 31.65 | 31.65 | 30.50 | 30.57 | −1.23 | −3.87% | 0.00 cr | 30.74 | 82.2% | ₹0 cr |
| 12 Aug '26 | 32.34 | 32.50 | 31.00 | 31.80 | +0.01 | +0.03% | 0.00 cr | 31.85 | 54.4% | ₹0 cr |
| 11 Aug '26 | 31.90 | 32.19 | 31.37 | 31.79 | +0.27 | +0.86% | 0.00 cr | 31.91 | 90.1% | ₹0 cr |
| 10 Aug '26 | 31.10 | 31.94 | 31.00 | 31.52 | +0.42 | +1.35% | 0.00 cr | 31.47 | 77.9% | ₹0 cr |
| 07 Aug '26 | 30.95 | 31.33 | 30.94 | 31.10 | +0.15 | +0.48% | 0.00 cr | 31.13 | 84.8% | ₹0 cr |
| 06 Aug '26 | 31.00 | 31.63 | 30.82 | 30.95 | −0.15 | −0.48% | 0.00 cr | 31.14 | 66.8% | ₹0 cr |
| 05 Aug '26 | 31.30 | 31.40 | 29.90 | 31.10 | +0.35 | +1.14% | 0.01 cr | 30.55 | 60.3% | ₹0 cr |
| 04 Aug '26 | 31.10 | 31.29 | 30.33 | 30.75 | +0.05 | +0.16% | 0.00 cr | 30.79 | 81.9% | ₹0 cr |
| 03 Aug '26 | 30.93 | 31.25 | 30.61 | 30.70 | +0.08 | +0.26% | 0.00 cr | 30.85 | 74.9% | ₹0 cr |
| 31 Jul '26 | 31.39 | 31.39 | 30.49 | 30.62 | +0.02 | +0.07% | 0.00 cr | 30.70 | 57.5% | ₹0 cr |
| 30 Jul '26 | 30.50 | 31.00 | 30.10 | 30.60 | +0.07 | +0.23% | 0.00 cr | 30.46 | 70.6% | ₹0 cr |
| 29 Jul '26 | 30.95 | 31.40 | 30.30 | 30.53 | −0.13 | −0.42% | 0.00 cr | 30.81 | 81.0% | ₹0 cr |
| 28 Jul '26 | 30.50 | 31.50 | 30.50 | 30.66 | +0.00 | +0.00% | 0.00 cr | 30.89 | 81.1% | ₹0 cr |
| 27 Jul '26 | 30.40 | 31.00 | 30.40 | 30.66 | +0.26 | +0.86% | 0.00 cr | 30.71 | 76.1% | ₹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.
