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 | 30.51 | 31.64 | 30.51 | 30.80 | +0.04 | +0.13% | 0.00 cr | 30.97 | 75.0% | ₹0 cr |
| 03 Sep '26 | 31.65 | 32.00 | 30.65 | 30.76 | −0.32 | −1.03% | 0.00 cr | 31.32 | 80.3% | ₹0 cr |
| 02 Sep '26 | 30.51 | 31.85 | 30.51 | 31.08 | +0.26 | +0.84% | 0.00 cr | 31.17 | 94.5% | ₹0 cr |
| 01 Sep '26 | 31.50 | 31.98 | 30.30 | 30.82 | −0.05 | −0.16% | 0.00 cr | 30.76 | 78.7% | ₹0 cr |
| 31 Aug '26 | 31.00 | 31.98 | 30.27 | 30.87 | +0.21 | +0.68% | 0.00 cr | 31.03 | 68.6% | ₹0 cr |
| 28 Aug '26 | 31.00 | 32.00 | 30.40 | 30.66 | +0.08 | +0.26% | 0.00 cr | 30.89 | 64.5% | ₹0 cr |
| 27 Aug '26 | 30.16 | 31.44 | 30.16 | 30.58 | −0.07 | −0.23% | 0.00 cr | 30.61 | 92.7% | ₹0 cr |
| 26 Aug '26 | 31.75 | 32.50 | 29.60 | 30.65 | −0.79 | −2.51% | 0.00 cr | 31.03 | 63.7% | ₹0 cr |
| 25 Aug '26 | 31.89 | 31.89 | 31.09 | 31.44 | +0.13 | +0.42% | 0.00 cr | 31.37 | 72.4% | ₹0 cr |
| 24 Aug '26 | 31.70 | 33.00 | 31.00 | 31.31 | +0.23 | +0.74% | 0.00 cr | 31.76 | 57.4% | ₹0 cr |
| 21 Aug '26 | 32.88 | 32.88 | 30.50 | 31.08 | −0.70 | −2.20% | 0.00 cr | 31.17 | 84.2% | ₹0 cr |
| 20 Aug '26 | 32.24 | 32.24 | 30.76 | 31.78 | +0.54 | +1.73% | 0.00 cr | 31.65 | 72.7% | ₹0 cr |
| 19 Aug '26 | 32.50 | 32.50 | 31.02 | 31.24 | −0.19 | −0.60% | 0.00 cr | 31.44 | 79.8% | ₹0 cr |
| 18 Aug '26 | 32.21 | 32.95 | 31.00 | 31.43 | −1.29 | −3.94% | 0.00 cr | 31.64 | 77.0% | ₹0 cr |
| 17 Aug '26 | 34.90 | 34.90 | 32.50 | 32.72 | −0.57 | −1.71% | 0.00 cr | 33.21 | 62.3% | ₹0 cr |
| 14 Aug '26 | 35.55 | 35.55 | 32.26 | 33.29 | +0.72 | +2.21% | 0.00 cr | 33.66 | 60.6% | ₹0 cr |
| 13 Aug '26 | 33.00 | 33.46 | 32.50 | 32.57 | −0.37 | −1.12% | 0.00 cr | 32.57 | 62.3% | ₹0 cr |
| 12 Aug '26 | 33.50 | 33.50 | 32.45 | 32.94 | −0.40 | −1.20% | 0.00 cr | 32.84 | 46.7% | ₹0 cr |
| 11 Aug '26 | 33.02 | 33.68 | 32.86 | 33.34 | +0.48 | +1.46% | 0.00 cr | 33.37 | 36.6% | ₹0 cr |
| 10 Aug '26 | 36.20 | 36.20 | 31.00 | 32.86 | −1.86 | −5.36% | 0.00 cr | 33.47 | 78.4% | ₹0 cr |
| 07 Aug '26 | 34.04 | 35.07 | 34.04 | 34.72 | +0.68 | +2.00% | 0.00 cr | 34.79 | 77.5% | ₹0 cr |
| 06 Aug '26 | 36.40 | 36.97 | 34.00 | 34.04 | −2.36 | −6.48% | 0.00 cr | 34.65 | 66.4% | ₹0 cr |
| 05 Aug '26 | 35.99 | 36.89 | 34.50 | 36.40 | +1.05 | +2.97% | 0.00 cr | 35.82 | 33.3% | ₹0 cr |
| 04 Aug '26 | 34.50 | 35.98 | 34.50 | 35.35 | +0.26 | +0.74% | 0.00 cr | 35.46 | 48.2% | ₹0 cr |
| 03 Aug '26 | 34.69 | 35.69 | 34.55 | 35.09 | +1.22 | +3.60% | 0.00 cr | 35.10 | 63.0% | ₹0 cr |
| 31 Jul '26 | 36.10 | 36.44 | 33.10 | 33.87 | −2.04 | −5.68% | 0.00 cr | 34.32 | 63.7% | ₹0 cr |
| 30 Jul '26 | 36.84 | 38.10 | 35.16 | 35.91 | −1.65 | −4.39% | 0.01 cr | 37.52 | 59.4% | ₹0 cr |
| 29 Jul '26 | 37.50 | 37.85 | 36.63 | 37.56 | +0.56 | +1.51% | 0.01 cr | 37.44 | 51.3% | ₹0 cr |
| 28 Jul '26 | 37.80 | 38.00 | 36.52 | 37.00 | +0.09 | +0.24% | 0.01 cr | 37.30 | 47.6% | ₹0 cr |
| 27 Jul '26 | 36.99 | 37.80 | 36.49 | 36.91 | −0.07 | −0.19% | 0.01 cr | 37.10 | 45.6% | ₹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.
