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 | 36.50 | 37.00 | 36.30 | 36.85 | +0.44 | +1.21% | 0.01 cr | 36.65 | 56.5% | ₹0 cr |
| 03 Sep '26 | 35.94 | 37.00 | 35.94 | 36.41 | +0.34 | +0.94% | 0.01 cr | 36.57 | 51.9% | ₹0 cr |
| 02 Sep '26 | 36.68 | 36.80 | 35.75 | 36.07 | −0.61 | −1.66% | 0.01 cr | 36.24 | 56.3% | ₹0 cr |
| 01 Sep '26 | 37.25 | 37.54 | 36.50 | 36.68 | −0.62 | −1.66% | 0.01 cr | 36.94 | 56.9% | ₹0 cr |
| 31 Aug '26 | 37.93 | 37.93 | 36.82 | 37.30 | −0.36 | −0.96% | 0.01 cr | 37.25 | 62.0% | ₹1 cr |
| 28 Aug '26 | 36.55 | 38.20 | 36.55 | 37.66 | +0.81 | +2.20% | 0.02 cr | 37.65 | 34.3% | ₹1 cr |
| 27 Aug '26 | 37.27 | 37.46 | 36.75 | 36.85 | −0.28 | −0.75% | 0.01 cr | 37.03 | 69.0% | ₹0 cr |
| 26 Aug '26 | 37.37 | 37.91 | 36.96 | 37.13 | −0.24 | −0.64% | 0.02 cr | 37.25 | 54.5% | ₹1 cr |
| 25 Aug '26 | 37.62 | 37.84 | 36.95 | 37.37 | −0.22 | −0.59% | 0.02 cr | 37.22 | 64.2% | ₹1 cr |
| 24 Aug '26 | 37.92 | 38.50 | 37.40 | 37.59 | −0.25 | −0.66% | 0.01 cr | 37.76 | 62.9% | ₹0 cr |
| 21 Aug '26 | 37.55 | 38.19 | 37.55 | 37.84 | +0.29 | +0.77% | 0.01 cr | 37.84 | 58.0% | ₹0 cr |
| 20 Aug '26 | 37.66 | 38.00 | 37.49 | 37.55 | −0.06 | −0.16% | 0.01 cr | 37.66 | 63.1% | ₹0 cr |
| 19 Aug '26 | 38.01 | 38.23 | 37.51 | 37.61 | −0.53 | −1.39% | 0.01 cr | 37.84 | 65.0% | ₹0 cr |
| 18 Aug '26 | 38.25 | 38.90 | 38.00 | 38.14 | −0.49 | −1.27% | 0.01 cr | 38.23 | 54.7% | ₹0 cr |
| 17 Aug '26 | 37.99 | 39.35 | 37.92 | 38.63 | +0.71 | +1.87% | 0.02 cr | 38.71 | 54.5% | ₹1 cr |
| 14 Aug '26 | 38.31 | 38.65 | 37.62 | 37.92 | −0.40 | −1.04% | 0.01 cr | 38.02 | 57.9% | ₹0 cr |
| 13 Aug '26 | 39.12 | 39.39 | 38.04 | 38.32 | −0.80 | −2.04% | 0.01 cr | 38.62 | 57.4% | ₹0 cr |
| 12 Aug '26 | 38.63 | 40.50 | 38.00 | 39.12 | +0.50 | +1.29% | 0.02 cr | 38.65 | 64.0% | ₹1 cr |
| 11 Aug '26 | 39.11 | 39.69 | 38.36 | 38.62 | −0.58 | −1.48% | 0.02 cr | 38.73 | 53.1% | ₹1 cr |
| 10 Aug '26 | 39.75 | 40.00 | 39.02 | 39.20 | +0.05 | +0.13% | 0.02 cr | 39.65 | 63.3% | ₹1 cr |
| 07 Aug '26 | 40.70 | 41.88 | 38.81 | 39.15 | −1.56 | −3.83% | 0.02 cr | 39.58 | 58.9% | ₹1 cr |
| 06 Aug '26 | 40.94 | 41.69 | 40.16 | 40.71 | +0.14 | +0.35% | 0.05 cr | 41.05 | 49.3% | ₹2 cr |
| 05 Aug '26 | 40.70 | 43.40 | 38.88 | 40.57 | +1.14 | +2.89% | 0.31 cr | 41.73 | 21.2% | ₹13 cr |
| 04 Aug '26 | 38.25 | 40.20 | 38.02 | 39.43 | +0.93 | +2.42% | 0.03 cr | 39.14 | 73.0% | ₹1 cr |
| 03 Aug '26 | 38.89 | 39.00 | 38.30 | 38.50 | +0.20 | +0.52% | 0.01 cr | 38.63 | 51.4% | ₹0 cr |
| 31 Jul '26 | 36.60 | 38.84 | 36.50 | 38.30 | +1.70 | +4.64% | 0.03 cr | 37.87 | 55.8% | ₹1 cr |
| 30 Jul '26 | 36.10 | 37.00 | 35.90 | 36.60 | +0.41 | +1.13% | 0.03 cr | 36.36 | 84.2% | ₹1 cr |
| 29 Jul '26 | 36.90 | 36.90 | 35.83 | 36.19 | +0.13 | +0.36% | 0.01 cr | 36.22 | 52.1% | ₹0 cr |
| 28 Jul '26 | 36.30 | 36.98 | 35.96 | 36.06 | −0.29 | −0.80% | 0.01 cr | 36.17 | 50.5% | ₹0 cr |
| 27 Jul '26 | 36.20 | 37.00 | 36.01 | 36.35 | −0.05 | −0.14% | 0.01 cr | 36.47 | 58.6% | ₹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.
