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 | 32.50 | 32.50 | 28.52 | 29.01 | −0.47 | −1.59% | 0.00 cr | 29.63 | 65.8% | ₹0 cr |
| 03 Sep '26 | 28.60 | 32.50 | 28.60 | 29.48 | −1.91 | −6.08% | 0.00 cr | 29.67 | 87.6% | ₹0 cr |
| 02 Sep '26 | 30.70 | 31.49 | 29.56 | 31.39 | −0.19 | −0.60% | 0.00 cr | 29.60 | 77.6% | ₹0 cr |
| 01 Sep '26 | 30.01 | 33.00 | 29.55 | 31.58 | +0.42 | +1.35% | 0.00 cr | 31.54 | 90.2% | ₹0 cr |
| 31 Aug '26 | 32.00 | 33.00 | 30.00 | 31.16 | +1.03 | +3.42% | 0.00 cr | 30.79 | 84.4% | ₹0 cr |
| 28 Aug '26 | 31.50 | 31.50 | 29.85 | 30.13 | −0.18 | −0.59% | 0.00 cr | 30.42 | 90.3% | ₹0 cr |
| 27 Aug '26 | 32.00 | 32.04 | 30.05 | 30.31 | −0.35 | −1.14% | 0.00 cr | 30.80 | 85.7% | ₹0 cr |
| 26 Aug '26 | 30.38 | 33.50 | 29.81 | 30.66 | +0.28 | +0.92% | 0.00 cr | 31.17 | 55.4% | ₹0 cr |
| 25 Aug '26 | 31.99 | 35.64 | 27.61 | 30.38 | +0.68 | +2.29% | 0.00 cr | 32.08 | 56.0% | ₹0 cr |
| 24 Aug '26 | 29.11 | 31.60 | 29.11 | 29.70 | −1.90 | −6.01% | 0.00 cr | 31.02 | 94.0% | ₹0 cr |
| 21 Aug '26 | 33.40 | 33.40 | 31.50 | 31.60 | +1.07 | +3.50% | 0.00 cr | 31.70 | 96.3% | ₹0 cr |
| 20 Aug '26 | 31.40 | 31.40 | 29.99 | 30.53 | −0.23 | −0.75% | 0.00 cr | 30.47 | 78.5% | ₹0 cr |
| 19 Aug '26 | 30.85 | 30.90 | 30.00 | 30.76 | +0.59 | +1.96% | 0.00 cr | 30.54 | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.80 | 34.80 | 29.05 | 30.17 | −2.41 | −7.40% | 0.00 cr | 31.88 | 85.1% | ₹0 cr |
| 17 Aug '26 | 32.95 | 35.00 | 30.05 | 32.58 | +1.58 | +5.10% | 0.00 cr | 32.95 | 76.9% | ₹0 cr |
| 14 Aug '26 | 29.90 | 31.90 | 29.90 | 31.00 | +0.50 | +1.64% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 29.38 | 30.89 | 29.35 | 30.50 | +1.12 | +3.81% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 31.09 | 31.09 | 29.30 | 29.38 | −1.29 | −4.21% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 30.70 | 30.70 | 29.27 | 30.67 | −0.10 | −0.32% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 29.70 | 31.38 | 29.50 | 30.77 | +0.70 | +2.33% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 30.13 | 30.69 | 29.70 | 30.07 | −0.06 | −0.20% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 29.66 | 32.26 | 29.66 | 30.13 | −0.10 | −0.33% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 32.97 | 32.97 | 30.20 | 30.23 | −0.80 | −2.58% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 31.40 | 32.63 | 29.21 | 31.03 | −0.96 | −3.00% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 31.11 | 31.99 | 30.47 | 31.99 | +1.52 | +4.99% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 30.50 | 32.65 | 29.02 | 30.47 | +1.46 | +5.03% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 27.70 | 30.40 | 27.70 | 29.01 | −0.04 | −0.14% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 28.10 | 29.99 | 28.10 | 29.05 | +0.55 | +1.93% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 28.91 | 30.70 | 27.71 | 28.50 | −0.70 | −2.40% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 29.20 | 29.20 | 29.20 | 29.20 | −0.29 | −0.98% | 0.00 cr | — | — | ₹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.
