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 | 37.14 | 37.14 | 35.35 | 35.47 | −0.96 | −2.64% | 0.00 cr | 35.73 | 57.5% | ₹0 cr |
| 03 Sep '26 | 35.55 | 36.85 | 35.55 | 36.43 | +0.88 | +2.48% | 0.00 cr | 36.47 | 62.1% | ₹0 cr |
| 02 Sep '26 | 35.52 | 36.99 | 35.33 | 35.55 | −0.68 | −1.88% | 0.00 cr | 36.21 | 51.3% | ₹0 cr |
| 01 Sep '26 | 38.40 | 39.80 | 36.07 | 36.23 | −1.57 | −4.15% | 0.01 cr | 37.00 | 53.0% | ₹0 cr |
| 31 Aug '26 | 37.00 | 38.80 | 35.62 | 37.80 | +1.31 | +3.59% | 0.01 cr | 37.70 | 53.0% | ₹0 cr |
| 28 Aug '26 | 36.20 | 36.92 | 35.76 | 36.49 | +1.24 | +3.52% | 0.01 cr | 36.53 | 46.6% | ₹0 cr |
| 27 Aug '26 | 37.30 | 37.30 | 35.10 | 35.25 | −1.34 | −3.66% | 0.01 cr | 36.01 | 65.5% | ₹0 cr |
| 26 Aug '26 | 37.62 | 38.95 | 36.11 | 36.59 | −1.50 | −3.94% | 0.01 cr | 37.18 | 38.5% | ₹1 cr |
| 25 Aug '26 | 40.00 | 40.40 | 36.76 | 38.09 | −1.59 | −4.01% | 0.02 cr | 38.23 | 55.8% | ₹1 cr |
| 24 Aug '26 | 40.95 | 42.00 | 38.50 | 39.68 | +0.58 | +1.48% | 0.04 cr | 41.13 | 45.5% | ₹2 cr |
| 21 Aug '26 | 40.38 | 40.38 | 38.02 | 39.10 | −1.28 | −3.17% | 0.03 cr | 39.09 | 52.4% | ₹1 cr |
| 20 Aug '26 | 37.01 | 40.79 | 37.00 | 40.38 | +3.48 | +9.43% | 0.07 cr | 39.71 | 39.6% | ₹3 cr |
| 19 Aug '26 | 35.25 | 38.44 | 34.96 | 36.90 | +1.94 | +5.55% | 0.03 cr | 37.32 | 40.1% | ₹1 cr |
| 18 Aug '26 | 34.65 | 36.39 | 34.45 | 34.96 | +0.47 | +1.36% | 0.02 cr | 35.57 | 62.5% | ₹1 cr |
| 17 Aug '26 | 31.85 | 35.00 | 31.85 | 34.49 | +1.82 | +5.57% | 0.01 cr | 33.81 | 74.2% | ₹0 cr |
| 14 Aug '26 | 33.00 | 34.00 | 32.00 | 32.67 | −0.16 | −0.49% | 0.00 cr | 32.86 | 67.1% | ₹0 cr |
| 13 Aug '26 | 31.50 | 33.50 | 31.49 | 32.83 | +1.74 | +5.60% | 0.01 cr | 32.59 | 62.6% | ₹0 cr |
| 12 Aug '26 | 30.67 | 31.25 | 30.32 | 31.09 | +0.42 | +1.37% | 0.00 cr | 30.97 | 81.4% | ₹0 cr |
| 11 Aug '26 | 31.37 | 31.63 | 30.50 | 30.67 | −0.70 | −2.23% | 0.00 cr | 30.94 | 81.7% | ₹0 cr |
| 10 Aug '26 | 30.50 | 31.99 | 30.19 | 31.37 | +1.18 | +3.91% | 0.01 cr | 31.26 | 63.6% | ₹0 cr |
| 07 Aug '26 | 30.89 | 30.89 | 29.52 | 30.19 | −0.31 | −1.02% | 0.01 cr | 30.10 | 73.9% | ₹0 cr |
| 06 Aug '26 | 30.99 | 31.40 | 30.01 | 30.50 | −0.34 | −1.10% | 0.00 cr | 30.46 | 71.7% | ₹0 cr |
| 05 Aug '26 | 30.91 | 31.79 | 30.15 | 30.84 | −0.07 | −0.23% | 0.00 cr | 30.94 | 55.8% | ₹0 cr |
| 04 Aug '26 | 30.54 | 32.19 | 30.35 | 30.91 | +0.52 | +1.71% | 0.01 cr | 31.04 | 64.9% | ₹0 cr |
| 03 Aug '26 | 31.29 | 31.99 | 29.91 | 30.39 | +1.10 | +3.76% | 0.01 cr | 30.86 | 66.9% | ₹0 cr |
| 31 Jul '26 | 29.36 | 29.96 | 29.02 | 29.29 | +0.06 | +0.21% | 0.00 cr | 29.34 | 83.9% | ₹0 cr |
| 30 Jul '26 | 29.86 | 29.90 | 29.16 | 29.23 | −0.78 | −2.60% | 0.00 cr | 29.42 | 88.0% | ₹0 cr |
| 29 Jul '26 | 29.20 | 31.49 | 29.06 | 30.01 | +0.67 | +2.28% | 0.01 cr | 30.10 | 38.3% | ₹0 cr |
| 28 Jul '26 | 30.70 | 30.70 | 29.00 | 29.34 | −1.49 | −4.83% | 0.00 cr | 29.39 | 71.1% | ₹0 cr |
| 27 Jul '26 | 30.60 | 31.39 | 29.97 | 30.83 | +0.86 | +2.87% | 0.00 cr | 30.71 | 55.2% | ₹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.
