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 | 36.85 | 36.85 | 36.85 | 36.85 | +1.75 | +4.99% | 0.00 cr | 36.85 | 50.0% | ₹0 cr |
| 03 Sep '26 | 35.00 | 35.10 | 35.00 | 35.10 | +1.65 | +4.93% | 0.00 cr | 35.09 | 71.4% | ₹0 cr |
| 02 Sep '26 | 33.45 | 33.45 | 33.45 | 33.45 | +1.55 | +4.86% | 0.00 cr | 33.45 | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.40 | 31.90 | 30.40 | 31.90 | +1.50 | +4.93% | 0.00 cr | 31.60 | 100.0% | ₹0 cr |
| 31 Aug '26 | 30.40 | 30.40 | 30.40 | 30.40 | +0.05 | +0.16% | 0.00 cr | 30.40 | 100.0% | ₹0 cr |
| 28 Aug '26 | 29.85 | 30.85 | 29.85 | 30.35 | −0.65 | −2.10% | 0.00 cr | 30.18 | 66.7% | ₹0 cr |
| 27 Aug '26 | 31.55 | 31.55 | 31.00 | 31.00 | −1.55 | −4.76% | 0.00 cr | 31.14 | 100.0% | ₹0 cr |
| 26 Aug '26 | 32.50 | 32.55 | 32.50 | 32.55 | +1.55 | +5.00% | 0.00 cr | 32.53 | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00 | +0.00% | 0.00 cr | 31.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.05 | 32.05 | 30.45 | 31.00 | −1.05 | −3.28% | 0.00 cr | 31.15 | 75.0% | ₹0 cr |
| 21 Aug '26 | 32.05 | 32.10 | 32.05 | 32.05 | +0.00 | +0.00% | 0.00 cr | 32.07 | 100.0% | ₹0 cr |
| 20 Aug '26 | 33.55 | 33.55 | 32.05 | 32.05 | −1.50 | −4.47% | 0.00 cr | 32.80 | 100.0% | ₹0 cr |
| 19 Aug '26 | 33.60 | 33.60 | 33.55 | 33.55 | −1.75 | −4.96% | 0.00 cr | 33.56 | 75.0% | ₹0 cr |
| 14 Aug '26 | 35.30 | 35.30 | 35.30 | 35.30 | +0.00 | +0.00% | 0.00 cr | 35.30 | 100.0% | ₹0 cr |
| 12 Aug '26 | 35.30 | 35.30 | 35.30 | 35.30 | +0.00 | +0.00% | 0.00 cr | 35.30 | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.30 | 35.30 | 35.30 | 35.30 | −1.85 | −4.98% | 0.00 cr | 35.30 | 50.0% | ₹0 cr |
| 04 Aug '26 | 36.95 | 37.15 | 36.95 | 37.15 | +1.65 | +4.65% | 0.00 cr | 37.05 | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.10 | 39.10 | 35.45 | 35.50 | −1.75 | −4.70% | 0.00 cr | 36.44 | 87.5% | ₹0 cr |
| 27 Jul '26 | 36.00 | 37.25 | 36.00 | 37.25 | +1.75 | +4.93% | 0.00 cr | 36.18 | 100.0% | ₹0 cr |
| 24 Jul '26 | 35.50 | 35.50 | 35.50 | 35.50 | −1.50 | −4.05% | 0.00 cr | 35.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00 | +0.00% | 0.00 cr | 37.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 37.25 | 37.25 | 37.00 | 37.00 | −1.00 | −2.63% | 0.00 cr | 37.13 | 100.0% | ₹0 cr |
| 21 Jul '26 | 39.90 | 39.90 | 38.00 | 38.00 | +0.00 | +0.00% | 0.00 cr | 38.95 | 75.0% | ₹0 cr |
| 17 Jul '26 | 36.70 | 38.00 | 36.70 | 38.00 | +1.80 | +4.97% | 0.00 cr | 37.74 | 60.0% | ₹0 cr |
| 16 Jul '26 | 36.20 | 36.20 | 36.20 | 36.20 | −0.05 | −0.14% | 0.00 cr | 36.20 | 100.0% | ₹0 cr |
| 15 Jul '26 | 36.25 | 36.25 | 36.25 | 36.25 | +0.20 | +0.55% | 0.00 cr | 36.25 | 100.0% | ₹0 cr |
| 14 Jul '26 | 36.05 | 36.05 | 36.05 | 36.05 | −0.35 | −0.96% | 0.00 cr | 36.05 | 100.0% | ₹0 cr |
| 13 Jul '26 | 36.20 | 36.40 | 36.20 | 36.40 | −0.65 | −1.75% | 0.00 cr | 36.30 | 100.0% | ₹0 cr |
| 10 Jul '26 | 37.05 | 37.05 | 37.05 | 37.05 | −1.85 | −4.76% | 0.00 cr | 37.05 | 100.0% | ₹0 cr |
| 08 Jul '26 | 41.00 | 41.00 | 38.90 | 38.90 | −1.60 | −3.95% | 0.00 cr | 39.83 | 100.0% | ₹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.
