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 | 29.40 | 29.40 | 28.12 | 28.50 | −0.07 | −0.25% | 0.00 cr | 28.84 | 73.9% | ₹0 cr |
| 03 Sep '26 | 28.41 | 29.90 | 28.00 | 28.57 | +0.06 | +0.21% | 0.01 cr | 28.86 | 73.8% | ₹0 cr |
| 02 Sep '26 | 29.10 | 29.61 | 28.40 | 28.51 | −0.38 | −1.32% | 0.00 cr | 28.80 | 88.4% | ₹0 cr |
| 01 Sep '26 | 29.90 | 30.25 | 28.81 | 28.89 | −0.87 | −2.92% | 0.01 cr | 29.23 | 85.4% | ₹0 cr |
| 31 Aug '26 | 29.32 | 29.98 | 29.32 | 29.76 | −0.13 | −0.43% | 0.00 cr | 29.68 | 72.2% | ₹0 cr |
| 28 Aug '26 | 29.41 | 30.11 | 29.30 | 29.89 | +0.18 | +0.61% | 0.00 cr | 29.64 | 73.3% | ₹0 cr |
| 27 Aug '26 | 30.40 | 30.42 | 29.22 | 29.71 | −0.39 | −1.30% | 0.00 cr | 29.80 | 78.8% | ₹0 cr |
| 26 Aug '26 | 30.30 | 30.60 | 29.10 | 30.10 | +0.03 | +0.10% | 0.00 cr | 30.21 | 62.1% | ₹0 cr |
| 25 Aug '26 | 30.37 | 31.25 | 28.46 | 30.07 | −0.51 | −1.67% | 0.01 cr | 29.92 | 47.6% | ₹0 cr |
| 24 Aug '26 | 30.40 | 31.69 | 30.32 | 30.58 | +0.18 | +0.59% | 0.01 cr | 31.03 | 42.7% | ₹0 cr |
| 21 Aug '26 | 30.90 | 31.30 | 30.26 | 30.40 | −0.13 | −0.43% | 0.00 cr | 30.67 | 61.5% | ₹0 cr |
| 20 Aug '26 | 30.71 | 31.20 | 30.50 | 30.53 | −0.04 | −0.13% | 0.00 cr | 30.86 | 38.2% | ₹0 cr |
| 19 Aug '26 | 31.20 | 31.20 | 30.22 | 30.57 | −0.59 | −1.89% | 0.01 cr | 30.66 | 88.5% | ₹0 cr |
| 18 Aug '26 | 31.89 | 31.89 | 31.00 | 31.16 | −0.11 | −0.35% | 0.00 cr | 31.24 | 50.5% | ₹0 cr |
| 17 Aug '26 | 31.30 | 32.90 | 31.20 | 31.27 | +0.50 | +1.62% | 0.00 cr | 31.63 | 64.2% | ₹0 cr |
| 14 Aug '26 | 32.78 | 32.98 | 30.30 | 30.77 | −1.23 | −3.84% | 0.01 cr | 31.21 | 63.9% | ₹0 cr |
| 13 Aug '26 | 31.95 | 32.80 | 31.25 | 32.00 | +0.22 | +0.69% | 0.00 cr | 32.04 | 36.6% | ₹0 cr |
| 12 Aug '26 | 31.61 | 32.44 | 31.37 | 31.78 | +0.25 | +0.79% | 0.01 cr | 31.73 | 41.8% | ₹0 cr |
| 11 Aug '26 | 32.18 | 32.97 | 30.65 | 31.53 | −0.49 | −1.53% | 0.01 cr | 32.11 | 59.4% | ₹0 cr |
| 10 Aug '26 | 32.44 | 32.79 | 31.80 | 32.02 | −0.42 | −1.29% | 0.01 cr | 32.16 | 60.8% | ₹0 cr |
| 07 Aug '26 | 33.40 | 33.40 | 32.20 | 32.44 | −0.57 | −1.73% | 0.00 cr | 32.69 | 53.5% | ₹0 cr |
| 06 Aug '26 | 32.84 | 33.44 | 32.21 | 33.01 | +0.17 | +0.52% | 0.00 cr | 33.06 | 58.2% | ₹0 cr |
| 05 Aug '26 | 33.15 | 33.15 | 32.05 | 32.84 | +0.64 | +1.99% | 0.00 cr | 32.56 | 40.0% | ₹0 cr |
| 04 Aug '26 | 33.07 | 33.99 | 32.05 | 32.20 | −1.03 | −3.10% | 0.01 cr | 32.66 | 58.5% | ₹0 cr |
| 03 Aug '26 | 33.48 | 34.04 | 32.82 | 33.23 | +0.33 | +1.00% | 0.01 cr | 33.43 | 55.8% | ₹0 cr |
| 31 Jul '26 | 32.25 | 33.42 | 32.22 | 32.90 | +0.29 | +0.89% | 0.00 cr | 32.98 | 75.6% | ₹0 cr |
| 30 Jul '26 | 32.56 | 33.43 | 32.39 | 32.61 | −0.66 | −1.98% | 0.00 cr | 32.67 | 50.7% | ₹0 cr |
| 29 Jul '26 | 34.00 | 34.16 | 32.81 | 33.27 | +0.41 | +1.25% | 0.00 cr | 33.40 | 31.9% | ₹0 cr |
| 28 Jul '26 | 33.62 | 33.62 | 32.21 | 32.86 | −0.60 | −1.79% | 0.01 cr | 32.85 | 64.5% | ₹0 cr |
| 27 Jul '26 | 33.07 | 34.39 | 32.12 | 33.46 | +0.40 | +1.21% | 0.01 cr | 33.24 | 43.5% | ₹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.
