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 | 30.10 | 31.40 | 29.50 | 30.61 | +0.70 | +2.34% | 0.01 cr | 30.70 | 67.9% | ₹0 cr |
| 03 Sep '26 | 28.65 | 29.96 | 28.02 | 29.91 | +1.37 | +4.80% | 0.00 cr | 29.44 | 64.2% | ₹0 cr |
| 02 Sep '26 | 28.75 | 29.20 | 27.29 | 28.54 | −0.18 | −0.63% | 0.01 cr | 28.00 | 54.2% | ₹0 cr |
| 01 Sep '26 | 29.80 | 30.50 | 28.40 | 28.72 | −1.02 | −3.43% | 0.01 cr | 29.13 | 55.1% | ₹0 cr |
| 31 Aug '26 | 29.75 | 31.40 | 29.73 | 29.74 | −1.55 | −4.95% | 0.01 cr | 29.96 | 67.6% | ₹0 cr |
| 28 Aug '26 | 33.94 | 33.94 | 31.29 | 31.29 | −1.64 | −4.98% | 0.01 cr | 31.67 | 91.4% | ₹0 cr |
| 27 Aug '26 | 32.00 | 32.94 | 31.00 | 32.93 | +1.55 | +4.94% | 0.01 cr | 32.68 | 68.6% | ₹0 cr |
| 26 Aug '26 | 30.33 | 31.38 | 29.90 | 31.38 | +1.49 | +4.98% | 0.00 cr | 30.70 | 84.7% | ₹0 cr |
| 25 Aug '26 | 30.00 | 30.50 | 29.11 | 29.89 | −0.09 | −0.30% | 0.00 cr | 29.97 | 92.7% | ₹0 cr |
| 24 Aug '26 | 30.01 | 30.32 | 29.01 | 29.98 | −0.34 | −1.12% | 0.00 cr | 29.97 | 98.0% | ₹0 cr |
| 21 Aug '26 | 30.21 | 31.20 | 29.61 | 30.32 | −0.62 | −2.00% | 0.00 cr | 30.36 | 87.1% | ₹0 cr |
| 20 Aug '26 | 31.31 | 31.90 | 30.60 | 30.94 | −0.37 | −1.18% | 0.00 cr | 31.07 | 83.5% | ₹0 cr |
| 19 Aug '26 | 32.00 | 32.90 | 30.60 | 31.31 | −0.48 | −1.51% | 0.00 cr | 31.53 | 77.3% | ₹0 cr |
| 18 Aug '26 | 32.40 | 32.50 | 30.44 | 31.79 | +0.20 | +0.63% | 0.00 cr | 31.74 | 84.8% | ₹0 cr |
| 17 Aug '26 | 33.05 | 34.00 | 31.49 | 31.59 | −1.55 | −4.68% | 0.00 cr | 31.63 | 67.9% | ₹0 cr |
| 14 Aug '26 | 33.82 | 34.49 | 32.36 | 33.14 | −0.68 | −2.01% | 0.00 cr | 33.30 | 76.7% | ₹0 cr |
| 13 Aug '26 | 34.77 | 34.78 | 33.00 | 33.82 | +0.69 | +2.08% | 0.01 cr | 34.46 | 62.4% | ₹0 cr |
| 12 Aug '26 | 33.13 | 33.13 | 33.13 | 33.13 | +1.57 | +4.97% | 0.00 cr | 33.13 | 100.0% | ₹0 cr |
| 11 Aug '26 | 31.00 | 31.56 | 31.00 | 31.56 | +1.50 | +4.99% | 0.00 cr | 31.55 | 93.4% | ₹0 cr |
| 10 Aug '26 | 29.90 | 30.40 | 29.52 | 30.06 | +0.54 | +1.83% | 0.00 cr | 30.02 | — | ₹0 cr |
| 07 Aug '26 | 29.00 | 30.00 | 29.00 | 29.52 | −0.08 | −0.27% | 0.00 cr | 29.49 | — | ₹0 cr |
| 06 Aug '26 | 29.90 | 30.35 | 29.00 | 29.60 | −0.28 | −0.94% | 0.00 cr | 29.43 | — | ₹0 cr |
| 05 Aug '26 | 31.00 | 31.20 | 29.47 | 29.88 | −0.69 | −2.26% | 0.01 cr | 29.84 | — | ₹0 cr |
| 04 Aug '26 | 31.25 | 31.25 | 30.40 | 30.57 | −0.11 | −0.36% | 0.00 cr | 30.78 | — | ₹0 cr |
| 03 Aug '26 | 31.00 | 31.40 | 30.00 | 30.68 | +0.38 | +1.25% | 0.00 cr | 30.63 | — | ₹0 cr |
| 31 Jul '26 | 31.00 | 31.25 | 29.60 | 30.30 | −0.53 | −1.72% | 0.00 cr | 30.55 | — | ₹0 cr |
| 30 Jul '26 | 31.03 | 31.03 | 29.80 | 30.83 | −0.20 | −0.64% | 0.00 cr | 30.57 | — | ₹0 cr |
| 29 Jul '26 | 31.28 | 31.50 | 30.02 | 31.03 | −0.25 | −0.80% | 0.00 cr | 30.65 | — | ₹0 cr |
| 28 Jul '26 | 31.60 | 32.60 | 31.01 | 31.28 | −0.81 | −2.52% | 0.00 cr | 31.56 | — | ₹0 cr |
| 27 Jul '26 | 31.26 | 32.29 | 30.50 | 32.09 | +0.83 | +2.66% | 0.00 cr | 31.76 | — | ₹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.
