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 | 34.30 | 34.89 | 33.56 | 34.64 | +0.29 | +0.84% | 0.02 cr | 34.29 | 58.0% | ₹1 cr |
| 03 Sep '26 | 36.12 | 36.12 | 34.07 | 34.35 | −1.22 | −3.43% | 0.04 cr | 34.88 | 71.8% | ₹1 cr |
| 02 Sep '26 | 35.50 | 36.20 | 34.99 | 35.57 | −0.06 | −0.17% | 0.02 cr | 35.43 | 60.9% | ₹1 cr |
| 01 Sep '26 | 36.14 | 36.20 | 35.21 | 35.63 | −0.57 | −1.57% | 0.02 cr | 35.84 | 72.8% | ₹1 cr |
| 31 Aug '26 | 35.53 | 36.50 | 35.53 | 36.20 | +0.01 | +0.03% | 0.02 cr | 36.13 | 69.1% | ₹1 cr |
| 28 Aug '26 | 36.24 | 36.50 | 35.15 | 36.19 | −0.05 | −0.14% | 0.06 cr | 35.79 | 67.2% | ₹2 cr |
| 27 Aug '26 | 37.58 | 37.58 | 36.00 | 36.24 | −0.56 | −1.52% | 0.04 cr | 36.48 | 83.0% | ₹1 cr |
| 26 Aug '26 | 37.99 | 38.90 | 36.11 | 36.80 | −0.78 | −2.08% | 0.05 cr | 37.78 | 55.3% | ₹2 cr |
| 25 Aug '26 | 37.45 | 38.44 | 36.50 | 37.58 | +0.51 | +1.38% | 0.07 cr | 37.59 | 56.6% | ₹3 cr |
| 24 Aug '26 | 35.66 | 37.40 | 35.56 | 37.07 | +1.41 | +3.95% | 0.04 cr | 36.88 | 68.3% | ₹2 cr |
| 21 Aug '26 | 36.55 | 37.30 | 35.26 | 35.66 | −1.01 | −2.75% | 0.04 cr | 35.98 | 66.0% | ₹1 cr |
| 20 Aug '26 | 37.60 | 37.60 | 36.05 | 36.67 | −0.26 | −0.70% | 0.02 cr | 36.54 | 65.3% | ₹1 cr |
| 19 Aug '26 | 36.35 | 37.44 | 33.90 | 36.93 | +1.25 | +3.50% | 0.08 cr | 35.89 | 47.1% | ₹3 cr |
| 18 Aug '26 | 35.76 | 36.88 | 35.52 | 35.68 | −0.34 | −0.94% | 0.02 cr | 35.97 | 59.4% | ₹1 cr |
| 17 Aug '26 | 36.43 | 36.60 | 35.21 | 36.02 | +0.23 | +0.64% | 0.03 cr | 35.95 | 58.6% | ₹1 cr |
| 14 Aug '26 | 37.00 | 37.09 | 35.26 | 35.79 | −0.72 | −1.97% | 0.03 cr | 35.90 | 69.2% | ₹1 cr |
| 13 Aug '26 | 37.44 | 37.44 | 36.12 | 36.51 | −0.59 | −1.59% | 0.03 cr | 36.72 | 73.0% | ₹1 cr |
| 12 Aug '26 | 38.43 | 38.50 | 36.80 | 37.10 | −1.33 | −3.46% | 0.04 cr | 37.60 | 79.3% | ₹1 cr |
| 11 Aug '26 | 39.70 | 39.74 | 38.20 | 38.43 | −0.54 | −1.39% | 0.04 cr | 38.93 | 73.7% | ₹1 cr |
| 10 Aug '26 | 38.60 | 39.90 | 38.50 | 38.97 | +0.59 | +1.54% | 0.04 cr | 39.22 | — | ₹2 cr |
| 07 Aug '26 | 37.50 | 38.44 | 36.84 | 38.38 | +1.40 | +3.79% | 0.04 cr | 37.48 | — | ₹1 cr |
| 06 Aug '26 | 37.20 | 37.50 | 36.90 | 36.98 | −0.54 | −1.44% | 0.02 cr | 37.17 | — | ₹1 cr |
| 05 Aug '26 | 38.90 | 38.90 | 37.00 | 37.52 | −0.88 | −2.29% | 0.05 cr | 37.67 | — | ₹2 cr |
| 04 Aug '26 | 39.05 | 40.00 | 38.21 | 38.40 | −1.45 | −3.64% | 0.03 cr | 38.98 | — | ₹1 cr |
| 03 Aug '26 | 39.99 | 41.00 | 37.90 | 39.85 | +0.31 | +0.78% | 0.04 cr | 39.07 | — | ₹2 cr |
| 31 Jul '26 | 37.66 | 39.54 | 37.40 | 39.54 | +1.88 | +4.99% | 0.04 cr | 38.99 | — | ₹2 cr |
| 30 Jul '26 | 37.60 | 38.10 | 37.25 | 37.66 | +0.18 | +0.48% | 0.02 cr | 37.61 | — | ₹1 cr |
| 29 Jul '26 | 37.27 | 37.79 | 37.00 | 37.48 | −0.13 | −0.35% | 0.01 cr | 37.42 | — | ₹1 cr |
| 28 Jul '26 | 38.29 | 38.50 | 36.90 | 37.61 | −0.65 | −1.70% | 0.02 cr | 37.58 | — | ₹1 cr |
| 27 Jul '26 | 38.18 | 38.89 | 37.51 | 38.26 | +0.08 | +0.21% | 0.01 cr | 38.10 | — | ₹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.
