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 | 27.63 | 28.13 | 27.63 | 27.82 | +0.39 | +1.42% | 0.17 cr | 27.84 | 44.1% | ₹5 cr |
| 03 Sep '26 | 29.66 | 29.90 | 27.21 | 27.43 | −2.16 | −7.30% | 0.76 cr | 27.91 | 38.1% | ₹21 cr |
| 02 Sep '26 | 30.00 | 30.02 | 29.35 | 29.59 | −0.43 | −1.43% | 0.11 cr | 29.56 | 56.0% | ₹3 cr |
| 01 Sep '26 | 30.15 | 30.49 | 30.00 | 30.02 | −0.02 | −0.07% | 0.08 cr | 30.11 | 52.8% | ₹3 cr |
| 31 Aug '26 | 30.24 | 30.24 | 30.00 | 30.04 | −0.20 | −0.66% | 0.19 cr | 30.04 | 65.5% | ₹6 cr |
| 28 Aug '26 | 30.16 | 30.45 | 30.00 | 30.24 | +0.14 | +0.47% | 0.07 cr | 30.21 | 48.0% | ₹2 cr |
| 27 Aug '26 | 30.24 | 30.40 | 30.00 | 30.10 | −0.12 | −0.40% | 0.12 cr | 30.14 | 52.4% | ₹4 cr |
| 26 Aug '26 | 30.38 | 30.45 | 30.10 | 30.22 | +0.21 | +0.70% | 0.05 cr | 30.27 | 45.2% | ₹2 cr |
| 25 Aug '26 | 30.06 | 30.30 | 30.00 | 30.01 | −0.05 | −0.17% | 0.09 cr | 30.04 | 70.4% | ₹3 cr |
| 24 Aug '26 | 30.49 | 30.87 | 30.00 | 30.06 | −0.39 | −1.28% | 0.18 cr | 30.24 | 56.9% | ₹5 cr |
| 21 Aug '26 | 30.03 | 31.29 | 30.03 | 30.45 | +0.42 | +1.40% | 0.12 cr | 30.67 | 36.8% | ₹4 cr |
| 20 Aug '26 | 30.67 | 30.72 | 28.50 | 30.03 | −0.07 | −0.23% | 0.17 cr | 29.95 | 50.2% | ₹5 cr |
| 19 Aug '26 | 30.56 | 30.67 | 30.00 | 30.10 | −0.57 | −1.86% | 0.14 cr | 30.23 | 53.8% | ₹4 cr |
| 18 Aug '26 | 30.47 | 31.45 | 30.20 | 30.67 | +0.19 | +0.62% | 0.31 cr | 30.76 | 34.5% | ₹9 cr |
| 17 Aug '26 | 29.99 | 30.60 | 29.95 | 30.48 | +0.43 | +1.43% | 0.08 cr | 30.25 | 53.1% | ₹2 cr |
| 14 Aug '26 | 30.39 | 30.42 | 30.00 | 30.05 | −0.36 | −1.18% | 0.11 cr | 30.15 | 61.6% | ₹3 cr |
| 13 Aug '26 | 30.20 | 30.60 | 30.11 | 30.41 | +0.15 | +0.50% | 0.10 cr | 30.40 | 44.3% | ₹3 cr |
| 12 Aug '26 | 30.68 | 31.02 | 30.02 | 30.26 | −0.42 | −1.37% | 0.26 cr | 30.45 | 75.9% | ₹8 cr |
| 11 Aug '26 | 31.19 | 31.38 | 30.64 | 30.68 | −0.58 | −1.86% | 0.08 cr | 30.84 | 69.4% | ₹2 cr |
| 10 Aug '26 | 31.93 | 31.93 | 31.20 | 31.26 | −0.53 | −1.67% | 0.07 cr | 31.45 | 54.1% | ₹2 cr |
| 07 Aug '26 | 31.40 | 31.90 | 31.36 | 31.79 | +0.32 | +1.02% | 0.07 cr | 31.61 | 47.6% | ₹2 cr |
| 06 Aug '26 | 32.75 | 33.18 | 31.36 | 31.47 | −1.08 | −3.32% | 0.18 cr | 31.99 | 50.0% | ₹6 cr |
| 05 Aug '26 | 33.09 | 33.77 | 31.90 | 32.55 | +0.02 | +0.06% | 0.27 cr | 32.90 | 25.4% | ₹9 cr |
| 04 Aug '26 | 33.12 | 33.21 | 32.50 | 32.53 | −0.58 | −1.75% | 0.08 cr | 32.74 | 49.8% | ₹3 cr |
| 03 Aug '26 | 31.34 | 33.35 | 31.34 | 33.11 | +1.77 | +5.65% | 0.26 cr | 32.72 | 37.7% | ₹9 cr |
| 31 Jul '26 | 31.20 | 31.58 | 30.98 | 31.34 | +0.27 | +0.87% | 0.07 cr | 31.34 | 43.1% | ₹2 cr |
| 30 Jul '26 | 31.43 | 31.43 | 30.99 | 31.07 | −0.44 | −1.40% | 0.08 cr | 31.17 | 54.2% | ₹3 cr |
| 29 Jul '26 | 32.10 | 32.15 | 31.41 | 31.51 | −0.07 | −0.22% | 0.08 cr | 31.70 | 50.1% | ₹2 cr |
| 28 Jul '26 | 32.28 | 32.28 | 31.50 | 31.58 | −0.45 | −1.40% | 0.04 cr | 31.79 | 61.9% | ₹1 cr |
| 27 Jul '26 | 32.01 | 32.46 | 31.10 | 32.03 | +0.43 | +1.36% | 0.07 cr | 32.12 | 31.1% | ₹2 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.
