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 | 32.00 | 32.00 | 30.88 | 31.90 | +1.01 | +3.27% | 0.00 cr | 31.84 | 100.0% | ₹0 cr |
| 03 Sep '26 | 30.88 | 32.98 | 30.88 | 30.89 | −1.61 | −4.95% | 0.00 cr | 31.26 | 66.3% | ₹0 cr |
| 02 Sep '26 | 33.31 | 33.31 | 30.90 | 32.50 | +0.00 | +0.00% | 0.00 cr | 31.79 | 92.4% | ₹0 cr |
| 01 Sep '26 | 32.31 | 32.50 | 31.17 | 32.50 | +0.19 | +0.59% | 0.00 cr | 31.46 | 82.8% | ₹0 cr |
| 31 Aug '26 | 32.78 | 32.78 | 31.15 | 32.31 | −0.47 | −1.43% | 0.00 cr | 31.46 | 76.5% | ₹0 cr |
| 28 Aug '26 | 36.21 | 36.21 | 32.77 | 32.78 | −1.71 | −4.96% | 0.00 cr | 33.74 | 69.9% | ₹0 cr |
| 27 Aug '26 | 34.49 | 34.49 | 34.00 | 34.49 | +1.64 | +4.99% | 0.00 cr | 34.46 | 89.6% | ₹0 cr |
| 26 Aug '26 | 34.45 | 34.45 | 32.85 | 32.85 | −1.72 | −4.98% | 0.00 cr | 33.35 | 61.4% | ₹0 cr |
| 25 Aug '26 | 34.57 | 34.57 | 34.57 | 34.57 | −1.81 | −4.98% | 0.00 cr | 34.57 | 100.0% | ₹0 cr |
| 24 Aug '26 | 37.98 | 37.98 | 36.38 | 36.38 | −1.91 | −4.99% | 0.00 cr | 36.49 | 99.6% | ₹0 cr |
| 21 Aug '26 | 38.29 | 40.30 | 38.29 | 38.29 | −2.01 | −4.99% | 0.00 cr | 39.06 | 94.3% | ₹0 cr |
| 20 Aug '26 | 44.54 | 44.54 | 40.30 | 40.30 | −2.12 | −5.00% | 0.00 cr | 42.80 | 86.1% | ₹0 cr |
| 19 Aug '26 | 42.42 | 42.42 | 39.39 | 42.42 | +3.85 | +9.98% | 0.00 cr | 42.32 | 89.0% | ₹0 cr |
| 18 Aug '26 | 38.57 | 38.57 | 38.57 | 38.57 | +3.50 | +9.98% | 0.00 cr | 38.57 | 98.1% | ₹0 cr |
| 17 Aug '26 | 30.00 | 35.07 | 30.00 | 35.07 | +3.18 | +9.97% | 0.00 cr | 34.82 | 65.7% | ₹0 cr |
| 14 Aug '26 | 28.80 | 31.89 | 28.80 | 31.89 | +1.64 | +5.42% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 30.25 | 30.25 | 30.25 | 30.25 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 30.25 | 31.00 | 30.25 | 30.25 | −1.55 | −4.87% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 30.20 | 31.83 | 30.20 | 31.80 | −0.03 | −0.09% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 32.70 | 32.89 | 30.11 | 31.83 | +1.92 | +6.42% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 30.90 | 31.89 | 28.27 | 29.91 | −0.99 | −3.20% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 29.38 | 30.90 | 28.02 | 30.90 | +1.52 | +5.17% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 29.00 | 30.90 | 28.30 | 29.38 | −2.51 | −7.87% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 31.89 | 31.89 | 31.74 | 31.89 | −0.09 | −0.28% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 29.95 | 31.98 | 29.95 | 31.98 | +2.08 | +6.96% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 30.69 | 30.69 | 27.22 | 29.90 | −0.79 | −2.57% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 31.37 | 31.37 | 30.00 | 30.69 | −0.83 | −2.63% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 31.99 | 32.00 | 31.52 | 31.52 | −0.64 | −1.99% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 32.70 | 32.70 | 32.16 | 32.16 | +0.13 | +0.41% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 32.19 | 32.19 | 29.95 | 32.03 | −0.16 | −0.50% | 0.00 cr | — | — | ₹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.
