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 | 35.00 | 35.50 | 32.95 | 34.00 | −0.25 | −0.73% | 0.00 cr | 33.96 | 68.8% | ₹0 cr |
| 03 Sep '26 | 33.70 | 36.50 | 33.70 | 34.25 | +0.45 | +1.33% | 0.00 cr | 35.55 | 92.9% | ₹0 cr |
| 02 Sep '26 | 32.00 | 34.85 | 31.50 | 33.80 | +1.55 | +4.81% | 0.00 cr | 33.53 | 50.0% | ₹0 cr |
| 01 Sep '26 | 33.00 | 33.05 | 30.20 | 32.25 | −1.25 | −3.73% | 0.00 cr | 31.82 | 75.0% | ₹0 cr |
| 31 Aug '26 | 33.20 | 33.50 | 33.00 | 33.50 | −0.55 | −1.62% | 0.00 cr | 33.20 | 75.0% | ₹0 cr |
| 27 Aug '26 | 34.60 | 35.00 | 33.00 | 34.05 | −0.25 | −0.73% | 0.00 cr | 34.18 | 81.8% | ₹0 cr |
| 26 Aug '26 | 33.65 | 34.40 | 33.65 | 34.30 | +0.85 | +2.54% | 0.00 cr | 34.12 | 66.7% | ₹0 cr |
| 25 Aug '26 | 32.80 | 33.45 | 32.80 | 33.45 | −0.95 | −2.76% | 0.00 cr | 33.13 | 50.0% | ₹0 cr |
| 21 Aug '26 | 36.00 | 36.00 | 34.40 | 34.40 | −0.60 | −1.71% | 0.00 cr | 34.70 | 100.0% | ₹0 cr |
| 20 Aug '26 | 35.00 | 35.00 | 35.00 | 35.00 | +0.15 | +0.43% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 34.75 | 35.00 | 34.70 | 34.85 | −1.20 | −3.33% | 0.00 cr | 34.85 | 75.0% | ₹0 cr |
| 18 Aug '26 | 37.50 | 37.50 | 35.95 | 36.05 | −1.45 | −3.87% | 0.00 cr | 36.18 | 90.9% | ₹0 cr |
| 17 Aug '26 | 37.50 | 37.50 | 37.50 | 37.50 | +0.50 | +1.35% | 0.00 cr | 37.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 37.00 | 37.00 | 37.00 | 37.00 | +0.05 | +0.14% | 0.00 cr | 37.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 37.85 | 37.85 | 36.90 | 36.95 | −3.05 | −7.62% | 0.00 cr | 37.22 | 70.0% | ₹0 cr |
| 12 Aug '26 | 40.00 | 40.00 | 40.00 | 40.00 | +1.50 | +3.90% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 38.50 | 38.50 | 38.50 | 38.50 | −1.50 | −3.75% | 0.00 cr | 38.50 | 100.0% | ₹0 cr |
| 10 Aug '26 | 38.30 | 40.00 | 38.25 | 40.00 | −2.00 | −4.76% | 0.00 cr | 39.08 | 57.1% | ₹0 cr |
| 05 Aug '26 | 42.00 | 42.00 | 42.00 | 42.00 | +2.00 | +5.00% | 0.00 cr | 42.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | −0.25 | −0.62% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 37.95 | 40.25 | 36.95 | 40.25 | +0.25 | +0.63% | 0.00 cr | 37.42 | 71.4% | ₹0 cr |
| 23 Jul '26 | 40.00 | 40.00 | 40.00 | 40.00 | −1.85 | −4.42% | 0.00 cr | 40.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 41.85 | 41.85 | 41.85 | 41.85 | +0.15 | +0.36% | 0.00 cr | 41.85 | 100.0% | ₹0 cr |
| 17 Jul '26 | 40.90 | 42.00 | 40.90 | 41.70 | +0.90 | +2.21% | 0.00 cr | 41.73 | 100.0% | ₹0 cr |
| 16 Jul '26 | 40.00 | 41.00 | 40.00 | 40.80 | +1.80 | +4.62% | 0.00 cr | 40.56 | 100.0% | ₹0 cr |
| 15 Jul '26 | 38.00 | 39.00 | 38.00 | 39.00 | +1.00 | +2.63% | 0.00 cr | 38.50 | 100.0% | ₹0 cr |
| 14 Jul '26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.05 | +0.13% | 0.00 cr | 38.00 | 100.0% | ₹0 cr |
| 13 Jul '26 | 36.95 | 38.00 | 36.95 | 37.95 | +2.95 | +8.43% | 0.00 cr | 37.38 | 80.0% | ₹0 cr |
| 09 Jul '26 | 36.00 | 36.00 | 35.00 | 35.00 | +0.00 | +0.00% | 0.00 cr | 35.20 | 100.0% | ₹0 cr |
| 08 Jul '26 | 35.40 | 35.40 | 35.00 | 35.00 | −0.30 | −0.85% | 0.00 cr | 35.20 | 100.0% | ₹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.
