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 | 35.80 | 35.80 | 33.00 | 33.00 | −1.10 | −3.23% | 0.00 cr | 33.88 | 57.1% | ₹0 cr |
| 03 Sep '26 | 33.95 | 34.10 | 33.95 | 34.10 | +1.60 | +4.92% | 0.00 cr | 34.04 | 83.3% | ₹0 cr |
| 02 Sep '26 | 32.50 | 32.50 | 32.50 | 32.50 | +0.00 | +0.00% | 0.00 cr | 32.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 32.05 | 32.50 | 32.05 | 32.50 | −0.70 | −2.11% | 0.00 cr | 32.20 | 100.0% | ₹0 cr |
| 31 Aug '26 | 33.95 | 33.95 | 32.50 | 33.20 | +0.60 | +1.84% | 0.00 cr | 33.66 | 80.0% | ₹0 cr |
| 28 Aug '26 | 31.70 | 33.20 | 31.35 | 32.60 | +0.60 | +1.88% | 0.00 cr | 31.94 | 55.6% | ₹0 cr |
| 27 Aug '26 | 31.15 | 32.50 | 31.15 | 32.00 | −0.65 | −1.99% | 0.00 cr | 31.88 | 66.7% | ₹0 cr |
| 26 Aug '26 | 33.50 | 33.50 | 32.65 | 32.65 | −1.70 | −4.95% | 0.00 cr | 32.90 | 75.0% | ₹0 cr |
| 24 Aug '26 | 33.55 | 34.35 | 32.50 | 34.35 | +0.85 | +2.54% | 0.00 cr | 33.48 | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.50 | 35.00 | 33.30 | 33.50 | −1.45 | −4.15% | 0.00 cr | 34.02 | 66.7% | ₹0 cr |
| 20 Aug '26 | 33.50 | 34.95 | 31.85 | 34.95 | +1.45 | +4.33% | 0.00 cr | 33.47 | 83.3% | ₹0 cr |
| 19 Aug '26 | 35.95 | 35.95 | 33.50 | 33.50 | −1.50 | −4.29% | 0.00 cr | 34.68 | 60.0% | ₹0 cr |
| 17 Aug '26 | 34.00 | 35.00 | 33.75 | 35.00 | −0.50 | −1.41% | 0.00 cr | 33.84 | 90.0% | ₹0 cr |
| 14 Aug '26 | 36.00 | 36.00 | 35.50 | 35.50 | +0.50 | +1.43% | 0.00 cr | 35.72 | 100.0% | ₹0 cr |
| 13 Aug '26 | 36.20 | 36.20 | 33.20 | 35.00 | +0.50 | +1.45% | 0.00 cr | 34.90 | 78.6% | ₹0 cr |
| 12 Aug '26 | 32.95 | 34.55 | 32.95 | 34.50 | +1.55 | +4.70% | 0.00 cr | 34.22 | 80.0% | ₹0 cr |
| 11 Aug '26 | 33.10 | 33.10 | 32.95 | 32.95 | −0.55 | −1.64% | 0.00 cr | 33.02 | 100.0% | ₹0 cr |
| 10 Aug '26 | 35.00 | 35.00 | 33.50 | 33.50 | −1.05 | −3.04% | 0.00 cr | 34.42 | 100.0% | ₹0 cr |
| 07 Aug '26 | 34.60 | 34.60 | 34.55 | 34.55 | +0.05 | +0.14% | 0.00 cr | 34.58 | 100.0% | ₹0 cr |
| 06 Aug '26 | 34.55 | 34.55 | 32.75 | 34.50 | −1.50 | −4.17% | 0.00 cr | 34.26 | 85.7% | ₹0 cr |
| 05 Aug '26 | 36.15 | 36.15 | 36.00 | 36.00 | +0.00 | +0.00% | 0.00 cr | 36.04 | 100.0% | ₹0 cr |
| 03 Aug '26 | 35.00 | 36.00 | 35.00 | 36.00 | +0.50 | +1.41% | 0.00 cr | 35.25 | 100.0% | ₹0 cr |
| 31 Jul '26 | 35.25 | 35.50 | 34.00 | 35.50 | +0.25 | +0.71% | 0.00 cr | 34.59 | 100.0% | ₹0 cr |
| 30 Jul '26 | 33.50 | 35.50 | 33.50 | 35.25 | +0.00 | +0.00% | 0.00 cr | 34.72 | 50.0% | ₹0 cr |
| 29 Jul '26 | 35.30 | 35.30 | 35.25 | 35.25 | +0.00 | +0.00% | 0.00 cr | 35.26 | 100.0% | ₹0 cr |
| 28 Jul '26 | 35.20 | 35.25 | 35.20 | 35.25 | +0.00 | +0.00% | 0.00 cr | 35.23 | 100.0% | ₹0 cr |
| 27 Jul '26 | 34.00 | 35.80 | 34.00 | 35.25 | +1.25 | +3.68% | 0.00 cr | 34.75 | 100.0% | ₹0 cr |
| 24 Jul '26 | 34.15 | 35.40 | 34.00 | 34.00 | −0.20 | −0.58% | 0.00 cr | 34.35 | 92.9% | ₹0 cr |
| 23 Jul '26 | 32.50 | 34.20 | 32.50 | 34.20 | +1.70 | +5.23% | 0.00 cr | 33.35 | 50.0% | ₹0 cr |
| 22 Jul '26 | 33.00 | 33.00 | 32.50 | 32.50 | −1.45 | −4.27% | 0.00 cr | 32.75 | 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.
