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 | 36.88 | 37.29 | 36.50 | 36.66 | −0.22 | −0.60% | 0.00 cr | 36.69 | 89.4% | ₹0 cr |
| 03 Sep '26 | 37.20 | 37.39 | 36.12 | 36.88 | −0.01 | −0.03% | 0.00 cr | 36.94 | 93.4% | ₹0 cr |
| 02 Sep '26 | 36.53 | 37.40 | 36.53 | 36.89 | −0.01 | −0.03% | 0.00 cr | 36.98 | 98.2% | ₹0 cr |
| 01 Sep '26 | 37.02 | 38.75 | 36.55 | 36.90 | −0.66 | −1.76% | 0.01 cr | 37.19 | 81.2% | ₹0 cr |
| 31 Aug '26 | 37.99 | 38.00 | 36.85 | 37.56 | −0.09 | −0.24% | 0.01 cr | 37.30 | 82.8% | ₹0 cr |
| 28 Aug '26 | 37.48 | 37.80 | 36.66 | 37.65 | +0.79 | +2.14% | 0.01 cr | 37.42 | 94.6% | ₹0 cr |
| 27 Aug '26 | 36.61 | 37.80 | 36.61 | 36.86 | +0.07 | +0.19% | 0.00 cr | 37.00 | 77.8% | ₹0 cr |
| 26 Aug '26 | 37.50 | 37.93 | 36.70 | 36.79 | −0.46 | −1.23% | 0.00 cr | 37.05 | 86.8% | ₹0 cr |
| 25 Aug '26 | 37.02 | 37.75 | 36.41 | 37.25 | +0.06 | +0.16% | 0.00 cr | 37.18 | 89.3% | ₹0 cr |
| 24 Aug '26 | 37.80 | 37.80 | 36.81 | 37.19 | +0.26 | +0.70% | 0.00 cr | 37.26 | 77.3% | ₹0 cr |
| 21 Aug '26 | 37.50 | 38.07 | 36.76 | 36.93 | −0.64 | −1.70% | 0.00 cr | 37.07 | 74.7% | ₹0 cr |
| 20 Aug '26 | 37.83 | 37.83 | 36.90 | 37.57 | +0.11 | +0.29% | 0.00 cr | 37.33 | 57.7% | ₹0 cr |
| 19 Aug '26 | 36.67 | 37.84 | 36.41 | 37.46 | +0.69 | +1.88% | 0.00 cr | 37.16 | 62.2% | ₹0 cr |
| 18 Aug '26 | 38.40 | 38.50 | 36.36 | 36.77 | −1.05 | −2.78% | 0.01 cr | 37.39 | 69.8% | ₹0 cr |
| 17 Aug '26 | 37.78 | 38.20 | 37.14 | 37.82 | +0.04 | +0.11% | 0.00 cr | 37.75 | 75.1% | ₹0 cr |
| 14 Aug '26 | 37.66 | 38.00 | 37.00 | 37.78 | +0.12 | +0.32% | 0.00 cr | 37.36 | 87.9% | ₹0 cr |
| 13 Aug '26 | 37.40 | 38.00 | 37.11 | 37.66 | +0.26 | +0.70% | 0.00 cr | 37.55 | 77.6% | ₹0 cr |
| 12 Aug '26 | 37.85 | 38.44 | 37.00 | 37.40 | −0.45 | −1.19% | 0.00 cr | 37.30 | 85.8% | ₹0 cr |
| 11 Aug '26 | 38.12 | 39.46 | 37.50 | 37.85 | −0.99 | −2.55% | 0.01 cr | 38.14 | 75.7% | ₹0 cr |
| 10 Aug '26 | 40.00 | 41.40 | 38.00 | 38.84 | −1.32 | −3.29% | 0.02 cr | 38.78 | 79.3% | ₹1 cr |
| 07 Aug '26 | 42.00 | 42.79 | 39.90 | 40.16 | −2.41 | −5.66% | 0.01 cr | 40.82 | 73.0% | ₹0 cr |
| 06 Aug '26 | 41.50 | 44.60 | 41.00 | 42.57 | +1.51 | +3.68% | 0.01 cr | 43.18 | 70.0% | ₹1 cr |
| 05 Aug '26 | 38.95 | 41.90 | 38.80 | 41.06 | +2.13 | +5.47% | 0.01 cr | 39.91 | 82.6% | ₹0 cr |
| 04 Aug '26 | 39.30 | 39.49 | 38.32 | 38.93 | +0.44 | +1.14% | 0.00 cr | 38.68 | 80.4% | ₹0 cr |
| 03 Aug '26 | 39.89 | 40.25 | 38.20 | 38.49 | +0.24 | +0.63% | 0.01 cr | 39.02 | 67.7% | ₹0 cr |
| 31 Jul '26 | 38.16 | 39.45 | 37.80 | 38.25 | +0.28 | +0.74% | 0.00 cr | 38.20 | 84.2% | ₹0 cr |
| 30 Jul '26 | 38.00 | 40.00 | 37.52 | 37.97 | −0.27 | −0.71% | 0.01 cr | 38.42 | 77.7% | ₹0 cr |
| 29 Jul '26 | 38.00 | 39.40 | 38.00 | 38.24 | −0.04 | −0.10% | 0.00 cr | 38.67 | 64.2% | ₹0 cr |
| 28 Jul '26 | 38.77 | 40.49 | 38.15 | 38.28 | −0.49 | −1.26% | 0.00 cr | 38.99 | 75.5% | ₹0 cr |
| 27 Jul '26 | 38.00 | 39.50 | 37.10 | 38.77 | +1.35 | +3.61% | 0.01 cr | 39.04 | 85.7% | ₹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.
