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 | 29.00 | 29.50 | 28.20 | 28.30 | −0.05 | −0.18% | 0.00 cr | 28.58 | 80.5% | ₹0 cr |
| 03 Sep '26 | 28.30 | 29.00 | 28.00 | 28.35 | −0.25 | −0.87% | 0.00 cr | 28.33 | 84.6% | ₹0 cr |
| 02 Sep '26 | 28.20 | 28.75 | 28.20 | 28.60 | +0.05 | +0.18% | 0.00 cr | 28.38 | 80.4% | ₹0 cr |
| 01 Sep '26 | 29.00 | 29.10 | 28.00 | 28.55 | −0.45 | −1.55% | 0.00 cr | 28.59 | 84.7% | ₹0 cr |
| 31 Aug '26 | 29.60 | 29.60 | 28.75 | 29.00 | +0.20 | +0.69% | 0.00 cr | 29.18 | 76.3% | ₹0 cr |
| 28 Aug '26 | 29.00 | 30.30 | 28.70 | 28.80 | −0.15 | −0.52% | 0.00 cr | 29.20 | 71.4% | ₹0 cr |
| 27 Aug '26 | 30.10 | 30.15 | 28.80 | 28.95 | −0.90 | −3.02% | 0.00 cr | 29.27 | 71.2% | ₹0 cr |
| 26 Aug '26 | 30.05 | 30.85 | 29.25 | 29.85 | −0.10 | −0.33% | 0.00 cr | 29.88 | 56.5% | ₹0 cr |
| 25 Aug '26 | 31.00 | 31.50 | 29.00 | 29.95 | −0.50 | −1.64% | 0.00 cr | 30.02 | 68.0% | ₹0 cr |
| 24 Aug '26 | 30.00 | 34.85 | 29.50 | 30.45 | +1.40 | +4.82% | 0.01 cr | 31.33 | 62.1% | ₹0 cr |
| 21 Aug '26 | 31.60 | 31.60 | 28.00 | 29.05 | −1.90 | −6.14% | 0.01 cr | 29.68 | 82.9% | ₹0 cr |
| 20 Aug '26 | 32.60 | 32.60 | 30.60 | 30.95 | −1.40 | −4.33% | 0.00 cr | 31.03 | 77.5% | ₹0 cr |
| 19 Aug '26 | 31.00 | 33.40 | 30.65 | 32.35 | +0.75 | +2.37% | 0.00 cr | 32.30 | 82.3% | ₹0 cr |
| 18 Aug '26 | 32.80 | 32.90 | 31.40 | 31.60 | +0.25 | +0.80% | 0.00 cr | 31.91 | 63.2% | ₹0 cr |
| 17 Aug '26 | 31.05 | 33.95 | 31.00 | 31.35 | +0.75 | +2.45% | 0.00 cr | 31.98 | 80.4% | ₹0 cr |
| 14 Aug '26 | 31.95 | 31.95 | 30.00 | 30.60 | −1.40 | −4.37% | 0.00 cr | 30.48 | 83.2% | ₹0 cr |
| 13 Aug '26 | 31.25 | 32.00 | 31.00 | 32.00 | +0.05 | +0.16% | 0.00 cr | 31.60 | 88.1% | ₹0 cr |
| 12 Aug '26 | 34.00 | 34.70 | 31.10 | 31.95 | −2.20 | −6.44% | 0.01 cr | 32.77 | 89.3% | ₹0 cr |
| 11 Aug '26 | 35.95 | 36.25 | 33.00 | 34.15 | +1.15 | +3.48% | 0.01 cr | 34.70 | 76.3% | ₹0 cr |
| 10 Aug '26 | 34.05 | 35.95 | 32.90 | 33.00 | −1.00 | −2.94% | 0.01 cr | 33.09 | 89.9% | ₹0 cr |
| 07 Aug '26 | 36.55 | 39.75 | 33.60 | 34.00 | −2.55 | −6.98% | 0.00 cr | 35.64 | 75.3% | ₹0 cr |
| 06 Aug '26 | 33.80 | 36.60 | 30.60 | 36.55 | +3.25 | +9.76% | 0.01 cr | 35.14 | 82.4% | ₹0 cr |
| 05 Aug '26 | 36.10 | 37.00 | 33.30 | 33.30 | −3.65 | −9.88% | 0.03 cr | 33.69 | 88.2% | ₹1 cr |
| 04 Aug '26 | 38.35 | 39.80 | 36.10 | 36.95 | −0.05 | −0.14% | 0.01 cr | 38.23 | 72.9% | ₹0 cr |
| 03 Aug '26 | 39.15 | 39.80 | 36.00 | 37.00 | −2.15 | −5.49% | 0.00 cr | 37.37 | 79.0% | ₹0 cr |
| 31 Jul '26 | 38.10 | 39.80 | 38.10 | 39.15 | +0.85 | +2.22% | 0.00 cr | 39.20 | 79.5% | ₹0 cr |
| 30 Jul '26 | 39.10 | 39.65 | 38.00 | 38.30 | −0.95 | −2.42% | 0.00 cr | 38.46 | 78.1% | ₹0 cr |
| 29 Jul '26 | 41.50 | 41.50 | 38.20 | 39.25 | −0.35 | −0.88% | 0.00 cr | 39.64 | 83.6% | ₹0 cr |
| 28 Jul '26 | 41.95 | 44.00 | 39.50 | 39.60 | −2.50 | −5.94% | 0.00 cr | 41.93 | 77.4% | ₹0 cr |
| 27 Jul '26 | 38.50 | 42.10 | 38.30 | 42.10 | +3.80 | +9.92% | 0.01 cr | 41.96 | 57.3% | ₹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.
