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 | 31.90 | 32.00 | 31.15 | 31.48 | −0.42 | −1.32% | 0.00 cr | 31.46 | 86.9% | ₹0 cr |
| 03 Sep '26 | 31.75 | 36.00 | 31.50 | 31.90 | +0.27 | +0.85% | 0.00 cr | 32.11 | 51.4% | ₹0 cr |
| 02 Sep '26 | 31.85 | 32.00 | 31.55 | 31.63 | −0.22 | −0.69% | 0.00 cr | 31.71 | 98.5% | ₹0 cr |
| 01 Sep '26 | 32.05 | 32.35 | 31.53 | 31.85 | +0.01 | +0.03% | 0.00 cr | 31.97 | 96.0% | ₹0 cr |
| 31 Aug '26 | 32.15 | 32.40 | 31.05 | 31.84 | −0.15 | −0.47% | 0.00 cr | 32.14 | 45.0% | ₹0 cr |
| 28 Aug '26 | 32.45 | 32.45 | 30.65 | 31.99 | −0.40 | −1.23% | 0.00 cr | 31.78 | 72.0% | ₹0 cr |
| 27 Aug '26 | 32.25 | 33.44 | 31.51 | 32.39 | −0.05 | −0.15% | 0.00 cr | 32.22 | 80.9% | ₹0 cr |
| 26 Aug '26 | 32.31 | 33.44 | 31.50 | 32.44 | +0.13 | +0.40% | 0.00 cr | 32.61 | 52.4% | ₹0 cr |
| 25 Aug '26 | 33.00 | 33.15 | 32.05 | 32.31 | −0.64 | −1.94% | 0.00 cr | 32.58 | 85.5% | ₹0 cr |
| 24 Aug '26 | 34.49 | 34.49 | 32.90 | 32.95 | −0.67 | −1.99% | 0.00 cr | 33.23 | 73.3% | ₹0 cr |
| 21 Aug '26 | 34.44 | 34.44 | 32.00 | 33.62 | +0.24 | +0.72% | 0.00 cr | 32.96 | 65.4% | ₹0 cr |
| 20 Aug '26 | 31.00 | 33.50 | 31.00 | 33.38 | −0.50 | −1.48% | 0.00 cr | 32.45 | 51.0% | ₹0 cr |
| 19 Aug '26 | 33.00 | 33.95 | 33.00 | 33.88 | +0.10 | +0.30% | 0.00 cr | 33.76 | 78.1% | ₹0 cr |
| 18 Aug '26 | 34.94 | 34.94 | 33.45 | 33.78 | −0.36 | −1.05% | 0.00 cr | 33.89 | 94.8% | ₹0 cr |
| 17 Aug '26 | 34.43 | 34.45 | 33.52 | 34.14 | −0.31 | −0.90% | 0.00 cr | 34.25 | 77.5% | ₹0 cr |
| 14 Aug '26 | 32.80 | 34.85 | 32.00 | 34.45 | +0.42 | +1.23% | 0.00 cr | 33.82 | 81.2% | ₹0 cr |
| 13 Aug '26 | 34.15 | 34.20 | 33.85 | 34.03 | +0.30 | +0.89% | 0.00 cr | 34.04 | 56.9% | ₹0 cr |
| 12 Aug '26 | 34.94 | 34.94 | 33.23 | 33.73 | +0.00 | +0.00% | 0.00 cr | 33.99 | 59.1% | ₹0 cr |
| 11 Aug '26 | 34.99 | 34.99 | 33.02 | 33.73 | −0.01 | −0.03% | 0.00 cr | 33.98 | 31.1% | ₹0 cr |
| 10 Aug '26 | 33.20 | 34.27 | 32.91 | 33.74 | −0.48 | −1.40% | 0.00 cr | 33.95 | 79.6% | ₹0 cr |
| 07 Aug '26 | 33.76 | 34.55 | 33.76 | 34.22 | +0.30 | +0.88% | 0.01 cr | 34.29 | 95.7% | ₹0 cr |
| 06 Aug '26 | 34.50 | 34.50 | 33.50 | 33.92 | −0.45 | −1.31% | 0.00 cr | 34.09 | 67.2% | ₹0 cr |
| 05 Aug '26 | 33.82 | 34.49 | 33.80 | 34.37 | +0.55 | +1.63% | 0.00 cr | 34.21 | 57.2% | ₹0 cr |
| 04 Aug '26 | 33.76 | 34.39 | 33.76 | 33.82 | −0.04 | −0.12% | 0.00 cr | 33.91 | 63.6% | ₹0 cr |
| 03 Aug '26 | 34.19 | 35.25 | 32.70 | 33.86 | +0.00 | +0.00% | 0.00 cr | 33.71 | 48.0% | ₹0 cr |
| 31 Jul '26 | 33.85 | 35.00 | 33.50 | 33.86 | −0.06 | −0.18% | 0.00 cr | 34.05 | 57.2% | ₹0 cr |
| 30 Jul '26 | 34.25 | 34.30 | 33.85 | 33.92 | −0.09 | −0.26% | 0.00 cr | 34.11 | 71.6% | ₹0 cr |
| 29 Jul '26 | 34.15 | 34.80 | 33.80 | 34.01 | −0.46 | −1.33% | 0.00 cr | 34.22 | 62.2% | ₹0 cr |
| 28 Jul '26 | 34.75 | 34.90 | 33.70 | 34.47 | −0.39 | −1.12% | 0.00 cr | 34.58 | 80.8% | ₹0 cr |
| 27 Jul '26 | 35.79 | 35.79 | 34.50 | 34.86 | +0.07 | +0.20% | 0.00 cr | 35.06 | 33.9% | ₹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.
