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 | 38.80 | 40.65 | 38.80 | 39.60 | +1.20 | +3.13% | 0.00 cr | 39.94 | 85.0% | ₹0 cr |
| 03 Sep '26 | 35.65 | 39.80 | 35.65 | 38.40 | +1.35 | +3.64% | 0.00 cr | 37.88 | 53.3% | ₹0 cr |
| 02 Sep '26 | 39.65 | 39.65 | 37.05 | 37.05 | −2.65 | −6.68% | 0.00 cr | 37.89 | 80.0% | ₹0 cr |
| 01 Sep '26 | 39.90 | 39.90 | 39.70 | 39.70 | +0.30 | +0.76% | 0.00 cr | 39.80 | 100.0% | ₹0 cr |
| 31 Aug '26 | 39.45 | 39.45 | 39.40 | 39.40 | +1.05 | +2.74% | 0.00 cr | 39.43 | 100.0% | ₹0 cr |
| 28 Aug '26 | 36.50 | 39.00 | 36.50 | 38.35 | +2.15 | +5.94% | 0.00 cr | 37.72 | 79.0% | ₹0 cr |
| 27 Aug '26 | 34.90 | 38.00 | 34.90 | 36.20 | +0.35 | +0.98% | 0.00 cr | 36.69 | 85.2% | ₹0 cr |
| 26 Aug '26 | 32.90 | 36.15 | 32.90 | 35.85 | +2.95 | +8.97% | 0.00 cr | 34.91 | 96.0% | ₹0 cr |
| 25 Aug '26 | 32.90 | 32.90 | 32.90 | 32.90 | +0.05 | +0.15% | 0.00 cr | 32.90 | 100.0% | ₹0 cr |
| 24 Aug '26 | 32.50 | 33.50 | 31.55 | 32.85 | +0.75 | +2.34% | 0.00 cr | 32.32 | 60.0% | ₹0 cr |
| 21 Aug '26 | 33.45 | 33.45 | 31.30 | 32.10 | −1.20 | −3.60% | 0.00 cr | 32.47 | 75.0% | ₹0 cr |
| 20 Aug '26 | 32.10 | 33.30 | 32.00 | 33.30 | +1.30 | +4.06% | 0.00 cr | 32.18 | 90.0% | ₹0 cr |
| 19 Aug '26 | 32.70 | 32.70 | 32.00 | 32.00 | −0.85 | −2.59% | 0.00 cr | 32.35 | 100.0% | ₹0 cr |
| 18 Aug '26 | 33.30 | 33.80 | 32.60 | 32.85 | −2.75 | −7.72% | 0.00 cr | 33.16 | 76.9% | ₹0 cr |
| 17 Aug '26 | 35.65 | 35.65 | 35.60 | 35.60 | −1.35 | −3.65% | 0.00 cr | 35.63 | 100.0% | ₹0 cr |
| 14 Aug '26 | 36.95 | 36.95 | 36.95 | 36.95 | +1.05 | +2.92% | 0.00 cr | 36.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 38.65 | 38.65 | 35.90 | 35.90 | +0.65 | +1.84% | 0.00 cr | 36.73 | 81.3% | ₹0 cr |
| 12 Aug '26 | 33.95 | 35.25 | 33.95 | 35.25 | +3.20 | +9.98% | 0.00 cr | 35.12 | 97.6% | ₹0 cr |
| 11 Aug '26 | 33.10 | 33.10 | 32.05 | 32.05 | −2.30 | −6.70% | 0.00 cr | 32.81 | 60.0% | ₹0 cr |
| 10 Aug '26 | 34.20 | 34.35 | 34.20 | 34.35 | +1.95 | +6.02% | 0.00 cr | 34.28 | 100.0% | ₹0 cr |
| 07 Aug '26 | 32.00 | 32.40 | 32.00 | 32.40 | −0.50 | −1.52% | 0.00 cr | 32.10 | 100.0% | ₹0 cr |
| 06 Aug '26 | 33.50 | 33.50 | 32.90 | 32.90 | −1.70 | −4.91% | 0.00 cr | 32.93 | 100.0% | ₹0 cr |
| 05 Aug '26 | 34.60 | 34.60 | 34.60 | 34.60 | +0.05 | +0.14% | 0.00 cr | 34.60 | 100.0% | ₹0 cr |
| 04 Aug '26 | 34.70 | 34.70 | 34.55 | 34.55 | −1.55 | −4.29% | 0.00 cr | 34.63 | 50.0% | ₹0 cr |
| 03 Aug '26 | 36.10 | 36.10 | 36.10 | 36.10 | +1.55 | +4.49% | 0.00 cr | 36.10 | 100.0% | ₹0 cr |
| 31 Jul '26 | 33.30 | 35.40 | 33.00 | 34.55 | −0.05 | −0.14% | 0.00 cr | 34.24 | 50.0% | ₹0 cr |
| 30 Jul '26 | 33.25 | 34.95 | 33.25 | 34.60 | +1.20 | +3.59% | 0.00 cr | 34.35 | 100.0% | ₹0 cr |
| 29 Jul '26 | 35.00 | 35.00 | 33.25 | 33.40 | −1.60 | −4.57% | 0.00 cr | 33.59 | 68.8% | ₹0 cr |
| 28 Jul '26 | 33.95 | 35.35 | 33.55 | 35.00 | +1.05 | +3.09% | 0.00 cr | 34.46 | 50.0% | ₹0 cr |
| 27 Jul '26 | 31.50 | 34.35 | 31.15 | 33.95 | +1.20 | +3.66% | 0.00 cr | 32.35 | 77.8% | ₹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.
