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 | 31.40 | 32.50 | 29.97 | 30.39 | −0.58 | −1.87% | 0.00 cr | 30.48 | 59.6% | ₹0 cr |
| 03 Sep '26 | 31.02 | 31.50 | 29.52 | 30.97 | −0.48 | −1.53% | 0.00 cr | 30.94 | 79.9% | ₹0 cr |
| 02 Sep '26 | 31.52 | 32.69 | 30.65 | 31.45 | −0.20 | −0.63% | 0.00 cr | 31.42 | 80.9% | ₹0 cr |
| 01 Sep '26 | 33.33 | 33.50 | 31.21 | 31.65 | −0.87 | −2.68% | 0.00 cr | 32.09 | 78.2% | ₹0 cr |
| 31 Aug '26 | 33.13 | 33.99 | 32.50 | 32.52 | −0.61 | −1.84% | 0.00 cr | 32.98 | 92.9% | ₹0 cr |
| 28 Aug '26 | 34.15 | 34.99 | 33.00 | 33.13 | −0.95 | −2.79% | 0.00 cr | 33.61 | 81.3% | ₹0 cr |
| 27 Aug '26 | 35.30 | 35.30 | 32.30 | 34.08 | −0.06 | −0.18% | 0.00 cr | 33.71 | 51.9% | ₹0 cr |
| 26 Aug '26 | 30.40 | 34.85 | 29.60 | 34.14 | +3.64 | +11.93% | 0.00 cr | 33.59 | 72.5% | ₹0 cr |
| 25 Aug '26 | 30.49 | 30.95 | 30.25 | 30.50 | +0.25 | +0.83% | 0.00 cr | 30.65 | 89.0% | ₹0 cr |
| 24 Aug '26 | 30.48 | 30.99 | 29.31 | 30.25 | +0.00 | +0.00% | 0.00 cr | 30.62 | 77.6% | ₹0 cr |
| 21 Aug '26 | 30.21 | 30.90 | 30.05 | 30.25 | −0.54 | −1.75% | 0.00 cr | 30.46 | 95.0% | ₹0 cr |
| 20 Aug '26 | 29.50 | 31.80 | 29.50 | 30.79 | +1.37 | +4.66% | 0.00 cr | 30.63 | 57.8% | ₹0 cr |
| 19 Aug '26 | 31.00 | 31.00 | 29.10 | 29.42 | −0.72 | −2.39% | 0.00 cr | 29.88 | 87.8% | ₹0 cr |
| 18 Aug '26 | 30.98 | 31.80 | 29.80 | 30.14 | −0.93 | −2.99% | 0.00 cr | 30.27 | 80.8% | ₹0 cr |
| 17 Aug '26 | 31.01 | 31.90 | 30.30 | 31.07 | −0.65 | −2.05% | 0.00 cr | 31.03 | 81.5% | ₹0 cr |
| 14 Aug '26 | 31.50 | 32.50 | 31.26 | 31.72 | −0.24 | −0.75% | 0.00 cr | 31.67 | 81.4% | ₹0 cr |
| 13 Aug '26 | 31.43 | 34.80 | 30.64 | 31.96 | +0.62 | +1.98% | 0.00 cr | 32.76 | 76.8% | ₹0 cr |
| 12 Aug '26 | 33.30 | 33.30 | 31.02 | 31.34 | +0.31 | +1.00% | 0.00 cr | 32.14 | 81.5% | ₹0 cr |
| 11 Aug '26 | 32.28 | 33.25 | 30.45 | 31.03 | −1.58 | −4.85% | 0.00 cr | 31.12 | 63.1% | ₹0 cr |
| 10 Aug '26 | 32.69 | 32.97 | 31.81 | 32.61 | −0.08 | −0.24% | 0.00 cr | 32.40 | 84.0% | ₹0 cr |
| 07 Aug '26 | 32.99 | 32.99 | 32.21 | 32.69 | +0.89 | +2.80% | 0.00 cr | 32.68 | 65.5% | ₹0 cr |
| 06 Aug '26 | 31.79 | 32.40 | 31.21 | 31.80 | +0.20 | +0.63% | 0.00 cr | 31.98 | 93.8% | ₹0 cr |
| 05 Aug '26 | 31.39 | 31.99 | 30.50 | 31.60 | +0.36 | +1.15% | 0.00 cr | 31.43 | 70.1% | ₹0 cr |
| 04 Aug '26 | 30.45 | 31.79 | 30.44 | 31.24 | +1.24 | +4.13% | 0.00 cr | 30.96 | 85.1% | ₹0 cr |
| 03 Aug '26 | 29.52 | 30.98 | 29.52 | 30.00 | −0.10 | −0.33% | 0.00 cr | 30.17 | 79.5% | ₹0 cr |
| 31 Jul '26 | 30.70 | 31.00 | 30.00 | 30.10 | −0.65 | −2.11% | 0.00 cr | 30.61 | 81.6% | ₹0 cr |
| 30 Jul '26 | 30.40 | 30.79 | 30.06 | 30.75 | +0.46 | +1.52% | 0.00 cr | 30.15 | 97.3% | ₹0 cr |
| 29 Jul '26 | 30.31 | 31.10 | 30.00 | 30.29 | −0.18 | −0.59% | 0.00 cr | 30.21 | 78.7% | ₹0 cr |
| 28 Jul '26 | 31.01 | 31.16 | 30.30 | 30.47 | −0.45 | −1.46% | 0.00 cr | 30.92 | 92.1% | ₹0 cr |
| 27 Jul '26 | 31.01 | 31.90 | 30.80 | 30.92 | −0.33 | −1.06% | 0.00 cr | 31.04 | 95.0% | ₹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.
