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 | 32.55 | 35.60 | 32.31 | 34.74 | +2.19 | +6.73% | 0.92 cr | 34.48 | 30.2% | ₹32 cr |
| 03 Sep '26 | 32.69 | 33.55 | 32.30 | 32.55 | +0.02 | +0.06% | 0.21 cr | 32.83 | 39.0% | ₹7 cr |
| 02 Sep '26 | 31.73 | 32.85 | 31.40 | 32.53 | +0.81 | +2.55% | 0.17 cr | 32.22 | 44.9% | ₹6 cr |
| 01 Sep '26 | 32.69 | 32.93 | 31.50 | 31.72 | −0.90 | −2.76% | 0.17 cr | 32.16 | 49.6% | ₹5 cr |
| 31 Aug '26 | 33.15 | 33.66 | 32.25 | 32.62 | −0.54 | −1.63% | 0.23 cr | 32.70 | 55.4% | ₹7 cr |
| 28 Aug '26 | 32.51 | 34.14 | 32.11 | 33.16 | +0.65 | +2.00% | 0.26 cr | 32.93 | 45.8% | ₹9 cr |
| 27 Aug '26 | 33.85 | 33.86 | 32.06 | 32.51 | −1.13 | −3.36% | 0.26 cr | 32.73 | 50.9% | ₹8 cr |
| 26 Aug '26 | 33.94 | 34.80 | 33.10 | 33.64 | −0.26 | −0.77% | 0.45 cr | 34.03 | 45.4% | ₹15 cr |
| 25 Aug '26 | 30.54 | 34.49 | 30.50 | 33.90 | +3.41 | +11.18% | 1.61 cr | 33.34 | 29.6% | ₹54 cr |
| 24 Aug '26 | 31.00 | 32.19 | 30.25 | 30.49 | +0.44 | +1.46% | 0.58 cr | 31.12 | 41.8% | ₹18 cr |
| 21 Aug '26 | 30.45 | 30.74 | 29.30 | 30.05 | −0.26 | −0.86% | 0.30 cr | 30.04 | 52.3% | ₹9 cr |
| 20 Aug '26 | 29.00 | 31.82 | 29.00 | 30.31 | +1.43 | +4.95% | 0.84 cr | 30.96 | 41.8% | ₹26 cr |
| 19 Aug '26 | 29.99 | 30.24 | 28.10 | 28.88 | −0.73 | −2.47% | 0.36 cr | 29.04 | 52.3% | ₹11 cr |
| 18 Aug '26 | 25.91 | 30.09 | 25.91 | 29.61 | +3.26 | +12.37% | 1.04 cr | 29.16 | 43.3% | ₹30 cr |
| 17 Aug '26 | 27.95 | 28.00 | 25.80 | 26.35 | −0.93 | −3.41% | 0.13 cr | 26.59 | 71.2% | ₹4 cr |
| 14 Aug '26 | 26.39 | 27.70 | 26.39 | 27.28 | −0.49 | −1.76% | 0.13 cr | 26.61 | — | ₹4 cr |
| 13 Aug '26 | 27.00 | 27.84 | 26.20 | 27.77 | +1.25 | +4.71% | 0.22 cr | 27.52 | — | ₹6 cr |
| 12 Aug '26 | 25.99 | 26.80 | 25.81 | 26.52 | +0.71 | +2.75% | 0.16 cr | 26.18 | — | ₹4 cr |
| 11 Aug '26 | 25.02 | 26.08 | 25.02 | 25.81 | +0.40 | +1.57% | 0.05 cr | 25.81 | — | ₹1 cr |
| 10 Aug '26 | 25.92 | 26.03 | 24.76 | 25.41 | +0.24 | +0.95% | 0.13 cr | 25.43 | — | ₹3 cr |
| 07 Aug '26 | 25.90 | 25.92 | 25.02 | 25.17 | −0.63 | −2.44% | 0.03 cr | 25.28 | — | ₹1 cr |
| 06 Aug '26 | 25.89 | 26.40 | 25.67 | 25.80 | +0.14 | +0.55% | 0.04 cr | 25.84 | — | ₹1 cr |
| 05 Aug '26 | 26.00 | 26.25 | 25.50 | 25.66 | −0.72 | −2.73% | 0.05 cr | 25.90 | — | ₹1 cr |
| 04 Aug '26 | 25.99 | 26.80 | 25.45 | 26.38 | −0.23 | −0.86% | 0.09 cr | 26.25 | — | ₹2 cr |
| 03 Aug '26 | 24.63 | 27.00 | 24.63 | 26.61 | +0.69 | +2.66% | 0.15 cr | 26.02 | — | ₹4 cr |
| 31 Jul '26 | 26.94 | 26.94 | 25.92 | 25.92 | −0.52 | −1.97% | 0.07 cr | 26.40 | — | ₹2 cr |
| 30 Jul '26 | 26.44 | 26.44 | 26.44 | 26.44 | +0.51 | +1.97% | 0.14 cr | 26.44 | — | ₹4 cr |
| 29 Jul '26 | 25.93 | 25.93 | 25.93 | 25.93 | +0.50 | +1.97% | 0.08 cr | 25.93 | — | ₹2 cr |
| 28 Jul '26 | 25.43 | 25.55 | 25.43 | 25.43 | −0.51 | −1.97% | 0.05 cr | 25.49 | — | ₹1 cr |
| 27 Jul '26 | 24.99 | 25.98 | 24.99 | 25.94 | +0.44 | +1.73% | 0.17 cr | 25.53 | — | ₹4 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.
