End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 34.05 | 34.05 | 32.51 | 33.89 | +0.54 | +1.62% | 0.00 cr | 33.37 | ₹0 cr |
| 03 Sep '26 | 33.25 | 34.00 | 33.25 | 33.35 | +0.10 | +0.30% | 0.00 cr | 33.40 | ₹0 cr |
| 02 Sep '26 | 33.99 | 33.99 | 33.25 | 33.25 | −0.04 | −0.12% | 0.00 cr | 33.68 | ₹0 cr |
| 01 Sep '26 | 33.25 | 33.99 | 33.25 | 33.29 | +0.04 | +0.12% | 0.00 cr | 33.30 | ₹0 cr |
| 31 Aug '26 | 34.64 | 34.64 | 33.00 | 33.25 | −1.10 | −3.20% | 0.00 cr | 33.29 | ₹0 cr |
| 28 Aug '26 | 34.10 | 34.90 | 33.55 | 34.35 | +0.15 | +0.44% | 0.00 cr | 34.34 | ₹0 cr |
| 27 Aug '26 | 34.08 | 35.95 | 34.08 | 34.20 | −1.01 | −2.87% | 0.00 cr | 34.93 | ₹0 cr |
| 26 Aug '26 | 34.39 | 35.30 | 33.90 | 35.21 | +0.82 | +2.38% | 0.00 cr | 34.59 | ₹0 cr |
| 25 Aug '26 | 33.99 | 34.75 | 33.90 | 34.39 | +0.76 | +2.26% | 0.00 cr | 34.21 | ₹0 cr |
| 24 Aug '26 | 33.88 | 33.88 | 32.70 | 33.63 | +0.15 | +0.45% | 0.00 cr | 33.58 | ₹0 cr |
| 21 Aug '26 | 33.56 | 34.00 | 32.52 | 33.48 | −0.08 | −0.24% | 0.00 cr | 33.56 | ₹0 cr |
| 20 Aug '26 | 32.51 | 33.95 | 32.51 | 33.56 | +0.01 | +0.03% | 0.00 cr | 33.26 | ₹0 cr |
| 19 Aug '26 | 33.21 | 34.48 | 33.21 | 33.55 | −0.63 | −1.84% | 0.00 cr | 33.54 | ₹0 cr |
| 18 Aug '26 | 34.50 | 34.50 | 34.00 | 34.18 | −0.38 | −1.10% | 0.00 cr | 34.19 | ₹0 cr |
| 17 Aug '26 | 34.35 | 35.40 | 34.35 | 34.56 | −1.23 | −3.44% | 0.00 cr | 34.67 | ₹0 cr |
| 14 Aug '26 | 35.69 | 36.85 | 34.31 | 35.79 | −0.14 | −0.39% | 0.00 cr | 35.08 | ₹0 cr |
| 13 Aug '26 | 34.75 | 35.99 | 34.35 | 35.93 | −0.06 | −0.17% | 0.00 cr | 35.01 | ₹0 cr |
| 12 Aug '26 | 36.49 | 36.71 | 34.67 | 35.99 | −0.50 | −1.37% | 0.00 cr | 35.51 | ₹0 cr |
| 11 Aug '26 | 36.50 | 36.98 | 35.77 | 36.49 | +0.29 | +0.80% | 0.00 cr | 36.44 | ₹0 cr |
| 10 Aug '26 | 36.80 | 37.50 | 36.07 | 36.20 | −0.16 | −0.44% | 0.00 cr | 36.48 | ₹0 cr |
| 07 Aug '26 | 37.00 | 37.00 | 36.31 | 36.36 | −0.74 | −1.99% | 0.00 cr | 36.48 | ₹0 cr |
| 06 Aug '26 | 37.99 | 37.99 | 36.39 | 37.10 | +0.01 | +0.03% | 0.00 cr | 37.22 | ₹0 cr |
| 05 Aug '26 | 37.79 | 37.79 | 36.50 | 37.09 | −0.75 | −1.98% | 0.00 cr | 37.17 | ₹0 cr |
| 04 Aug '26 | 38.49 | 38.49 | 36.52 | 37.84 | +0.03 | +0.08% | 0.00 cr | 37.56 | ₹0 cr |
| 03 Aug '26 | 37.20 | 38.20 | 37.00 | 37.81 | +0.57 | +1.53% | 0.00 cr | 37.54 | ₹0 cr |
| 31 Jul '26 | 36.79 | 37.48 | 36.00 | 37.24 | +0.48 | +1.31% | 0.00 cr | 36.96 | ₹0 cr |
| 30 Jul '26 | 36.90 | 36.90 | 35.35 | 36.76 | −0.13 | −0.35% | 0.00 cr | 36.40 | ₹0 cr |
| 29 Jul '26 | 36.19 | 37.18 | 35.00 | 36.89 | +0.70 | +1.93% | 0.00 cr | 36.65 | ₹0 cr |
| 28 Jul '26 | 37.97 | 37.97 | 36.03 | 36.19 | −0.92 | −2.48% | 0.00 cr | 36.39 | ₹0 cr |
| 27 Jul '26 | 37.07 | 38.80 | 37.00 | 37.11 | −0.62 | −1.64% | 0.00 cr | 37.08 | ₹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.
