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 | 28.00 | 29.87 | 28.00 | 29.64 | +1.29 | +4.55% | 0.00 cr | 28.44 | 73.5% | ₹0 cr |
| 03 Sep '26 | 29.99 | 29.99 | 28.10 | 28.35 | −0.42 | −1.46% | 0.00 cr | 28.22 | 66.7% | ₹0 cr |
| 02 Sep '26 | 29.99 | 29.99 | 28.56 | 28.77 | −1.33 | −4.42% | 0.00 cr | 29.82 | 83.0% | ₹0 cr |
| 01 Sep '26 | 30.44 | 30.44 | 30.10 | 30.10 | −0.36 | −1.18% | 0.00 cr | 30.27 | 100.0% | ₹0 cr |
| 31 Aug '26 | 29.66 | 30.87 | 28.78 | 30.46 | +0.94 | +3.18% | 0.00 cr | 28.90 | 95.4% | ₹0 cr |
| 28 Aug '26 | 31.93 | 31.93 | 28.06 | 29.52 | −2.41 | −7.55% | 0.00 cr | 30.25 | 76.2% | ₹0 cr |
| 27 Aug '26 | 29.00 | 31.93 | 28.00 | 31.93 | +2.43 | +8.24% | 0.00 cr | 29.05 | 89.5% | ₹0 cr |
| 26 Aug '26 | 33.88 | 33.88 | 29.50 | 29.50 | +0.05 | +0.17% | 0.00 cr | 32.84 | 95.4% | ₹0 cr |
| 25 Aug '26 | 28.40 | 30.94 | 28.40 | 29.45 | +1.15 | +4.06% | 0.00 cr | 29.02 | 99.7% | ₹0 cr |
| 24 Aug '26 | 30.97 | 30.97 | 28.11 | 28.30 | −2.67 | −8.62% | 0.00 cr | 29.20 | 99.6% | ₹0 cr |
| 21 Aug '26 | 31.58 | 31.58 | 28.00 | 30.97 | +1.68 | +5.74% | 0.00 cr | 29.01 | 90.7% | ₹0 cr |
| 20 Aug '26 | 29.00 | 32.28 | 29.00 | 29.29 | −1.19 | −3.90% | 0.00 cr | 30.85 | 96.5% | ₹0 cr |
| 19 Aug '26 | 30.50 | 30.50 | 30.48 | 30.48 | −0.17 | −0.55% | 0.00 cr | 30.49 | 100.0% | ₹0 cr |
| 18 Aug '26 | 34.79 | 34.79 | 28.36 | 30.65 | −0.88 | −2.79% | 0.00 cr | 31.40 | 91.3% | ₹0 cr |
| 17 Aug '26 | 33.77 | 33.77 | 31.50 | 31.53 | +3.37 | +11.97% | 0.00 cr | 32.61 | 52.5% | ₹0 cr |
| 14 Aug '26 | 30.42 | 30.42 | 27.31 | 28.16 | −2.25 | −7.40% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 29.99 | 31.37 | 29.26 | 30.41 | +2.14 | +7.57% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 28.27 | 28.27 | 28.27 | 28.27 | −2.22 | −7.28% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 31.85 | 31.85 | 28.01 | 30.49 | +1.49 | +5.14% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 30.09 | 32.00 | 29.00 | 29.00 | −1.00 | −3.33% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 28.00 | 30.00 | 27.25 | 30.00 | +1.73 | +6.12% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 29.00 | 29.76 | 27.50 | 28.27 | −0.29 | −1.02% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 27.70 | 30.36 | 27.26 | 28.56 | −0.86 | −2.92% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 30.98 | 30.98 | 28.01 | 29.42 | −0.51 | −1.70% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 29.00 | 30.98 | 29.00 | 29.93 | +1.92 | +6.85% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 29.88 | 29.88 | 28.01 | 28.01 | −0.07 | −0.25% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 29.84 | 29.84 | 28.05 | 28.08 | −0.15 | −0.53% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 28.06 | 30.98 | 28.00 | 28.23 | +0.17 | +0.61% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 28.06 | 28.06 | 28.06 | 28.06 | −1.10 | −3.77% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 29.16 | 29.16 | 29.16 | 29.16 | +0.00 | +0.00% | 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.
