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 | 35.00 | 35.00 | 32.40 | 33.05 | −1.25 | −3.64% | 0.01 cr | 33.20 | 79.7% | ₹0 cr |
| 03 Sep '26 | 34.00 | 35.00 | 33.50 | 34.30 | +0.50 | +1.48% | 0.00 cr | 34.24 | 100.0% | ₹0 cr |
| 02 Sep '26 | 34.15 | 36.00 | 32.90 | 33.80 | +0.80 | +2.42% | 0.00 cr | 34.27 | 62.5% | ₹0 cr |
| 01 Sep '26 | 33.00 | 34.20 | 32.00 | 33.00 | −1.00 | −2.94% | 0.00 cr | 32.80 | 89.6% | ₹0 cr |
| 31 Aug '26 | 35.80 | 36.50 | 34.00 | 34.00 | −1.15 | −3.27% | 0.00 cr | 34.50 | 95.1% | ₹0 cr |
| 28 Aug '26 | 37.20 | 37.20 | 35.15 | 35.15 | −2.55 | −6.76% | 0.00 cr | 36.21 | 60.0% | ₹0 cr |
| 27 Aug '26 | 39.00 | 39.40 | 37.05 | 37.70 | −0.95 | −2.46% | 0.00 cr | 38.07 | 87.0% | ₹0 cr |
| 26 Aug '26 | 38.10 | 39.00 | 38.10 | 38.65 | +1.30 | +3.48% | 0.00 cr | 38.57 | 91.1% | ₹0 cr |
| 25 Aug '26 | 36.25 | 38.20 | 36.25 | 37.35 | +1.60 | +4.48% | 0.01 cr | 37.35 | 75.0% | ₹0 cr |
| 24 Aug '26 | 34.80 | 35.85 | 34.80 | 35.75 | +0.95 | +2.73% | 0.00 cr | 35.37 | 86.7% | ₹0 cr |
| 21 Aug '26 | 34.20 | 35.90 | 33.95 | 34.80 | +0.85 | +2.50% | 0.00 cr | 34.76 | 86.1% | ₹0 cr |
| 20 Aug '26 | 36.00 | 36.50 | 32.40 | 33.95 | −0.65 | −1.88% | 0.01 cr | 34.78 | 74.4% | ₹0 cr |
| 19 Aug '26 | 28.70 | 34.60 | 28.70 | 34.60 | +5.75 | +19.93% | 0.01 cr | 33.40 | 64.6% | ₹0 cr |
| 18 Aug '26 | 29.50 | 30.50 | 28.40 | 28.85 | −0.40 | −1.37% | 0.00 cr | 28.94 | 92.5% | ₹0 cr |
| 17 Aug '26 | 29.65 | 29.65 | 28.50 | 29.25 | −0.40 | −1.35% | 0.00 cr | 29.15 | 60.7% | ₹0 cr |
| 14 Aug '26 | 31.00 | 31.50 | 29.40 | 29.65 | −2.00 | −6.32% | 0.00 cr | 30.03 | 79.3% | ₹0 cr |
| 13 Aug '26 | 32.10 | 32.35 | 31.00 | 31.65 | −0.50 | −1.56% | 0.00 cr | 31.85 | 65.0% | ₹0 cr |
| 12 Aug '26 | 31.70 | 32.40 | 31.30 | 32.15 | +0.40 | +1.26% | 0.00 cr | 32.01 | 55.6% | ₹0 cr |
| 11 Aug '26 | 31.55 | 32.20 | 31.15 | 31.75 | −0.55 | −1.70% | 0.00 cr | 31.63 | 65.8% | ₹0 cr |
| 10 Aug '26 | 34.00 | 34.10 | 31.50 | 32.30 | −2.05 | −5.97% | 0.01 cr | 32.70 | 70.0% | ₹0 cr |
| 07 Aug '26 | 35.45 | 35.80 | 32.75 | 34.35 | +1.70 | +5.21% | 0.01 cr | 34.74 | 73.5% | ₹0 cr |
| 06 Aug '26 | 32.60 | 32.65 | 32.30 | 32.65 | +2.95 | +9.93% | 0.01 cr | 32.59 | 79.8% | ₹0 cr |
| 05 Aug '26 | 27.90 | 29.70 | 27.70 | 29.70 | +2.70 | +10.00% | 0.01 cr | 29.13 | 82.2% | ₹0 cr |
| 04 Aug '26 | 28.50 | 29.00 | 26.30 | 27.00 | +0.10 | +0.37% | 0.00 cr | 27.43 | 85.7% | ₹0 cr |
| 03 Aug '26 | 27.00 | 27.00 | 26.25 | 26.90 | +0.95 | +3.66% | 0.00 cr | 26.88 | 84.6% | ₹0 cr |
| 31 Jul '26 | 26.70 | 26.70 | 25.30 | 25.95 | −0.05 | −0.19% | 0.00 cr | 26.15 | 83.3% | ₹0 cr |
| 30 Jul '26 | 25.55 | 26.10 | 25.40 | 26.00 | −0.05 | −0.19% | 0.00 cr | 25.74 | 64.5% | ₹0 cr |
| 29 Jul '26 | 26.60 | 27.00 | 25.95 | 26.05 | −0.30 | −1.14% | 0.00 cr | 26.30 | 96.2% | ₹0 cr |
| 28 Jul '26 | 25.75 | 27.00 | 25.60 | 26.35 | +1.00 | +3.94% | 0.00 cr | 26.04 | 100.0% | ₹0 cr |
| 27 Jul '26 | 25.45 | 26.90 | 25.10 | 25.35 | −0.10 | −0.39% | 0.00 cr | 25.43 | 69.6% | ₹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.
