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 | 38.20 | 38.20 | 34.41 | 34.86 | −1.61 | −4.41% | 0.00 cr | 35.82 | 63.3% | ₹0 cr |
| 03 Sep '26 | 36.80 | 36.80 | 35.00 | 36.47 | +1.23 | +3.49% | 0.00 cr | 36.42 | 89.3% | ₹0 cr |
| 02 Sep '26 | 36.00 | 36.00 | 34.00 | 35.24 | +0.75 | +2.17% | 0.00 cr | 35.23 | 76.1% | ₹0 cr |
| 01 Sep '26 | 36.00 | 36.00 | 34.11 | 34.49 | +0.51 | +1.50% | 0.00 cr | 34.98 | 85.2% | ₹0 cr |
| 31 Aug '26 | 33.01 | 35.31 | 33.00 | 33.98 | +0.98 | +2.97% | 0.00 cr | 33.77 | 81.6% | ₹0 cr |
| 28 Aug '26 | 33.00 | 33.10 | 33.00 | 33.00 | +0.00 | +0.00% | 0.00 cr | 33.04 | 99.8% | ₹0 cr |
| 27 Aug '26 | 35.00 | 35.00 | 32.82 | 33.00 | +0.00 | +0.00% | 0.00 cr | 33.05 | 91.8% | ₹0 cr |
| 26 Aug '26 | 37.69 | 37.69 | 32.46 | 33.00 | −0.61 | −1.81% | 0.00 cr | 33.21 | 85.1% | ₹0 cr |
| 25 Aug '26 | 34.00 | 34.80 | 32.51 | 33.61 | −0.32 | −0.94% | 0.00 cr | 33.76 | 83.6% | ₹0 cr |
| 24 Aug '26 | 36.00 | 36.10 | 33.51 | 33.93 | −1.98 | −5.51% | 0.00 cr | 34.19 | 60.8% | ₹0 cr |
| 21 Aug '26 | 36.99 | 41.38 | 35.30 | 35.91 | +1.38 | +4.00% | 0.00 cr | 38.07 | 47.1% | ₹0 cr |
| 20 Aug '26 | 35.11 | 36.00 | 34.21 | 34.53 | −1.21 | −3.39% | 0.00 cr | 34.78 | 75.4% | ₹0 cr |
| 19 Aug '26 | 36.80 | 36.80 | 35.12 | 35.74 | −1.06 | −2.88% | 0.00 cr | 36.07 | 71.5% | ₹0 cr |
| 18 Aug '26 | 35.80 | 37.03 | 35.20 | 36.80 | +1.37 | +3.87% | 0.00 cr | 36.07 | 70.4% | ₹0 cr |
| 17 Aug '26 | 36.31 | 36.31 | 34.50 | 35.43 | −0.88 | −2.42% | 0.00 cr | 35.68 | 70.4% | ₹0 cr |
| 14 Aug '26 | 43.99 | 43.99 | 35.50 | 36.31 | −4.02 | −9.97% | 0.00 cr | 37.51 | 52.5% | ₹0 cr |
| 13 Aug '26 | 44.50 | 46.63 | 40.00 | 40.33 | +1.47 | +3.78% | 0.04 cr | 44.66 | 26.2% | ₹2 cr |
| 12 Aug '26 | 37.25 | 38.86 | 34.61 | 38.86 | +6.47 | +19.98% | 0.00 cr | 38.51 | 76.0% | ₹0 cr |
| 11 Aug '26 | 33.49 | 33.50 | 32.02 | 32.39 | −0.32 | −0.98% | 0.00 cr | 32.69 | 92.2% | ₹0 cr |
| 10 Aug '26 | 32.70 | 32.90 | 31.00 | 32.71 | +0.06 | +0.18% | 0.00 cr | 32.42 | 85.0% | ₹0 cr |
| 07 Aug '26 | 33.40 | 33.40 | 31.00 | 32.65 | −0.85 | −2.54% | 0.00 cr | 32.69 | 85.2% | ₹0 cr |
| 06 Aug '26 | 32.03 | 33.99 | 32.03 | 33.50 | +1.47 | +4.59% | 0.00 cr | 33.35 | 93.8% | ₹0 cr |
| 05 Aug '26 | 33.50 | 33.50 | 31.46 | 32.03 | −1.81 | −5.35% | 0.00 cr | 32.51 | 81.8% | ₹0 cr |
| 04 Aug '26 | 33.98 | 34.95 | 30.21 | 33.84 | +0.94 | +2.86% | 0.00 cr | 32.91 | 58.1% | ₹0 cr |
| 03 Aug '26 | 32.01 | 34.90 | 31.00 | 32.90 | −0.02 | −0.06% | 0.00 cr | 32.79 | 70.3% | ₹0 cr |
| 31 Jul '26 | 31.51 | 36.49 | 30.00 | 32.92 | +1.41 | +4.47% | 0.00 cr | 33.21 | 62.0% | ₹0 cr |
| 30 Jul '26 | 32.71 | 32.97 | 30.50 | 31.51 | −1.49 | −4.52% | 0.00 cr | 31.29 | 74.4% | ₹0 cr |
| 29 Jul '26 | 33.02 | 33.89 | 32.50 | 33.00 | −0.01 | −0.03% | 0.00 cr | 32.97 | 87.6% | ₹0 cr |
| 28 Jul '26 | 33.31 | 34.80 | 32.80 | 33.01 | −0.59 | −1.76% | 0.00 cr | 33.28 | 86.5% | ₹0 cr |
| 27 Jul '26 | 34.00 | 35.40 | 33.06 | 33.60 | −0.34 | −1.00% | 0.00 cr | 33.95 | 95.9% | ₹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.
