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 | 36.00 | 36.00 | 35.05 | 35.15 | +0.05 | +0.14% | 0.00 cr | 35.37 | 89.8% | ₹0 cr |
| 03 Sep '26 | 35.50 | 36.15 | 34.80 | 35.10 | −0.45 | −1.27% | 0.00 cr | 35.39 | 88.9% | ₹0 cr |
| 02 Sep '26 | 35.85 | 36.50 | 34.35 | 35.55 | −0.15 | −0.42% | 0.00 cr | 35.57 | 92.1% | ₹0 cr |
| 01 Sep '26 | 35.40 | 36.20 | 35.40 | 35.70 | −0.50 | −1.38% | 0.00 cr | 35.75 | 80.0% | ₹0 cr |
| 31 Aug '26 | 36.00 | 36.50 | 35.85 | 36.20 | +0.30 | +0.84% | 0.00 cr | 36.14 | 83.3% | ₹0 cr |
| 28 Aug '26 | 36.50 | 36.50 | 35.55 | 35.90 | +0.30 | +0.84% | 0.00 cr | 35.79 | 76.8% | ₹0 cr |
| 27 Aug '26 | 36.45 | 36.45 | 35.40 | 35.60 | −0.40 | −1.11% | 0.00 cr | 35.83 | 81.3% | ₹0 cr |
| 26 Aug '26 | 35.75 | 36.00 | 35.70 | 36.00 | −0.20 | −0.55% | 0.00 cr | 35.80 | 83.7% | ₹0 cr |
| 25 Aug '26 | 35.75 | 37.00 | 35.50 | 36.20 | −0.25 | −0.69% | 0.00 cr | 36.24 | 41.3% | ₹0 cr |
| 24 Aug '26 | 36.70 | 36.95 | 35.90 | 36.45 | −0.20 | −0.55% | 0.00 cr | 36.43 | 54.4% | ₹0 cr |
| 21 Aug '26 | 36.35 | 37.20 | 36.35 | 36.65 | −0.20 | −0.54% | 0.00 cr | 36.75 | 77.3% | ₹0 cr |
| 20 Aug '26 | 37.75 | 37.85 | 36.00 | 36.85 | +0.10 | +0.27% | 0.00 cr | 37.03 | 63.6% | ₹0 cr |
| 19 Aug '26 | 37.45 | 37.75 | 36.05 | 36.75 | −0.20 | −0.54% | 0.00 cr | 36.83 | 83.6% | ₹0 cr |
| 18 Aug '26 | 37.65 | 37.70 | 36.80 | 36.95 | −0.60 | −1.60% | 0.00 cr | 37.11 | 90.9% | ₹0 cr |
| 17 Aug '26 | 37.95 | 38.25 | 36.85 | 37.55 | +0.55 | +1.49% | 0.00 cr | 37.74 | 85.6% | ₹0 cr |
| 14 Aug '26 | 37.25 | 38.55 | 36.55 | 37.00 | −0.25 | −0.67% | 0.00 cr | 37.16 | 75.9% | ₹0 cr |
| 13 Aug '26 | 36.55 | 37.85 | 36.55 | 37.25 | −0.80 | −2.10% | 0.00 cr | 37.17 | 82.2% | ₹0 cr |
| 12 Aug '26 | 37.70 | 38.40 | 36.80 | 38.05 | +0.35 | +0.93% | 0.00 cr | 37.51 | 87.1% | ₹0 cr |
| 11 Aug '26 | 37.35 | 38.00 | 37.25 | 37.70 | −0.15 | −0.40% | 0.00 cr | 37.62 | 95.9% | ₹0 cr |
| 10 Aug '26 | 38.50 | 38.50 | 37.00 | 37.85 | +0.10 | +0.26% | 0.00 cr | 37.62 | 65.0% | ₹0 cr |
| 07 Aug '26 | 37.70 | 38.90 | 37.00 | 37.75 | +0.05 | +0.13% | 0.00 cr | 37.52 | 79.8% | ₹0 cr |
| 06 Aug '26 | 38.05 | 38.80 | 37.65 | 37.70 | −0.35 | −0.92% | 0.00 cr | 38.01 | 88.6% | ₹0 cr |
| 05 Aug '26 | 38.20 | 38.90 | 37.65 | 38.05 | −0.15 | −0.39% | 0.00 cr | 38.16 | 79.3% | ₹0 cr |
| 04 Aug '26 | 38.30 | 38.95 | 37.50 | 38.20 | −0.55 | −1.42% | 0.00 cr | 38.20 | 85.0% | ₹0 cr |
| 03 Aug '26 | 38.85 | 39.50 | 38.30 | 38.75 | +0.00 | +0.00% | 0.00 cr | 38.92 | 60.9% | ₹0 cr |
| 31 Jul '26 | 36.80 | 39.20 | 36.80 | 38.75 | +0.10 | +0.26% | 0.00 cr | 38.54 | 65.5% | ₹0 cr |
| 30 Jul '26 | 39.65 | 39.65 | 38.25 | 38.65 | −1.00 | −2.52% | 0.00 cr | 38.83 | 75.0% | ₹0 cr |
| 29 Jul '26 | 38.50 | 39.65 | 38.50 | 39.65 | +0.65 | +1.67% | 0.00 cr | 39.22 | 87.9% | ₹0 cr |
| 28 Jul '26 | 39.00 | 39.95 | 38.70 | 39.00 | −0.35 | −0.89% | 0.00 cr | 39.42 | 92.6% | ₹0 cr |
| 27 Jul '26 | 39.85 | 39.90 | 38.55 | 39.35 | −0.15 | −0.38% | 0.00 cr | 39.28 | 77.6% | ₹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.
