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 | 33.10 | 34.00 | 33.05 | 34.00 | +1.00 | +3.03% | 0.00 cr | 33.37 | 90.5% | ₹0 cr |
| 03 Sep '26 | 33.00 | 33.00 | 32.00 | 33.00 | +1.00 | +3.13% | 0.00 cr | 32.75 | 100.0% | ₹0 cr |
| 02 Sep '26 | 31.50 | 32.00 | 31.50 | 32.00 | +0.90 | +2.89% | 0.00 cr | 31.75 | 100.0% | ₹0 cr |
| 01 Sep '26 | 31.00 | 31.50 | 31.00 | 31.10 | +0.10 | +0.32% | 0.00 cr | 31.16 | 100.0% | ₹0 cr |
| 31 Aug '26 | 30.60 | 31.00 | 30.55 | 31.00 | −0.05 | −0.16% | 0.00 cr | 30.83 | 60.0% | ₹0 cr |
| 28 Aug '26 | 31.05 | 31.05 | 31.05 | 31.05 | +0.05 | +0.16% | 0.00 cr | 31.05 | 100.0% | ₹0 cr |
| 27 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | −0.05 | −0.16% | 0.00 cr | 31.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 31.50 | 31.50 | 31.00 | 31.05 | +0.00 | +0.00% | 0.00 cr | 31.18 | 75.0% | ₹0 cr |
| 24 Aug '26 | 31.10 | 31.10 | 31.05 | 31.05 | +0.00 | +0.00% | 0.00 cr | 31.06 | 75.0% | ₹0 cr |
| 21 Aug '26 | 31.20 | 31.20 | 31.05 | 31.05 | −1.45 | −4.46% | 0.00 cr | 31.10 | 100.0% | ₹0 cr |
| 20 Aug '26 | 31.05 | 32.50 | 31.05 | 32.50 | +1.45 | +4.67% | 0.00 cr | 31.53 | 66.7% | ₹0 cr |
| 14 Aug '26 | 31.05 | 31.05 | 31.05 | 31.05 | −0.95 | −2.97% | 0.00 cr | 31.05 | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.00 | 33.00 | 32.00 | 32.00 | +1.00 | +3.23% | 0.00 cr | 32.48 | 80.0% | ₹0 cr |
| 12 Aug '26 | 31.00 | 31.00 | 30.60 | 31.00 | −1.00 | −3.13% | 0.00 cr | 30.88 | 50.0% | ₹0 cr |
| 10 Aug '26 | 31.60 | 32.85 | 31.40 | 32.00 | +0.55 | +1.75% | 0.00 cr | 32.34 | 85.7% | ₹0 cr |
| 07 Aug '26 | 31.45 | 31.45 | 31.45 | 31.45 | +0.45 | +1.45% | 0.00 cr | 31.45 | 100.0% | ₹0 cr |
| 05 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00 | +0.00% | 0.00 cr | 31.00 | 87.5% | ₹0 cr |
| 04 Aug '26 | 31.05 | 31.05 | 31.00 | 31.00 | −0.10 | −0.32% | 0.00 cr | 31.02 | 66.7% | ₹0 cr |
| 30 Jul '26 | 31.50 | 31.50 | 31.10 | 31.10 | +0.00 | +0.00% | 0.00 cr | 31.40 | 75.0% | ₹0 cr |
| 29 Jul '26 | 31.10 | 31.10 | 31.10 | 31.10 | −0.40 | −1.27% | 0.00 cr | 31.10 | 100.0% | ₹0 cr |
| 28 Jul '26 | 31.00 | 31.50 | 31.00 | 31.50 | +0.50 | +1.61% | 0.00 cr | 31.07 | 71.4% | ₹0 cr |
| 27 Jul '26 | 30.60 | 31.05 | 30.55 | 31.00 | +0.00 | +0.00% | 0.00 cr | 30.91 | 55.6% | ₹0 cr |
| 24 Jul '26 | 30.60 | 31.00 | 30.60 | 31.00 | −0.05 | −0.16% | 0.00 cr | 30.95 | 75.0% | ₹0 cr |
| 23 Jul '26 | 31.35 | 31.35 | 31.05 | 31.05 | +0.45 | +1.47% | 0.00 cr | 31.15 | 100.0% | ₹0 cr |
| 22 Jul '26 | 30.60 | 30.60 | 30.60 | 30.60 | −1.25 | −3.92% | 0.00 cr | 30.60 | 100.0% | ₹0 cr |
| 16 Jul '26 | 30.90 | 32.00 | 30.90 | 31.85 | −0.40 | −1.24% | 0.00 cr | 31.38 | 66.7% | ₹0 cr |
| 13 Jul '26 | 31.65 | 32.45 | 31.50 | 32.25 | +0.35 | +1.10% | 0.00 cr | 31.90 | 80.0% | ₹0 cr |
| 10 Jul '26 | 31.80 | 31.90 | 31.80 | 31.90 | +0.50 | +1.59% | 0.00 cr | 31.85 | 100.0% | ₹0 cr |
| 09 Jul '26 | 32.40 | 32.40 | 31.25 | 31.40 | +0.65 | +2.11% | 0.00 cr | 31.59 | 75.0% | ₹0 cr |
| 08 Jul '26 | 34.00 | 34.00 | 30.50 | 30.75 | −3.75 | −10.87% | 0.01 cr | 31.35 | 50.0% | ₹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.
