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 | 35.05 | 35.44 | 34.17 | 35.25 | −0.23 | −0.65% | 0.00 cr | 35.16 | 99.7% | ₹0 cr |
| 03 Sep '26 | 35.75 | 35.75 | 34.11 | 35.48 | +1.37 | +4.02% | 0.00 cr | 34.15 | 99.6% | ₹0 cr |
| 02 Sep '26 | 34.75 | 34.76 | 34.03 | 34.11 | −0.71 | −2.04% | 0.00 cr | 34.40 | 90.3% | ₹0 cr |
| 01 Sep '26 | 34.26 | 35.18 | 34.26 | 34.82 | −0.53 | −1.50% | 0.00 cr | 34.86 | 98.7% | ₹0 cr |
| 31 Aug '26 | 35.95 | 36.00 | 33.85 | 35.35 | +0.94 | +2.73% | 0.00 cr | 34.56 | 96.3% | ₹0 cr |
| 28 Aug '26 | 35.00 | 35.00 | 34.00 | 34.41 | −0.16 | −0.46% | 0.00 cr | 34.10 | 100.0% | ₹0 cr |
| 27 Aug '26 | 34.80 | 34.80 | 34.20 | 34.57 | +0.11 | +0.32% | 0.00 cr | 34.46 | 84.4% | ₹0 cr |
| 26 Aug '26 | 34.40 | 35.00 | 33.90 | 34.46 | −1.03 | −2.90% | 0.00 cr | 34.31 | 92.0% | ₹0 cr |
| 25 Aug '26 | 36.50 | 36.50 | 34.00 | 35.49 | +0.29 | +0.82% | 0.00 cr | 34.57 | 92.3% | ₹0 cr |
| 24 Aug '26 | 34.19 | 35.70 | 33.12 | 35.20 | +1.01 | +2.95% | 0.00 cr | 34.81 | 90.7% | ₹0 cr |
| 21 Aug '26 | 32.00 | 35.00 | 32.00 | 34.19 | −0.37 | −1.07% | 0.00 cr | 34.60 | 83.3% | ₹0 cr |
| 20 Aug '26 | 36.00 | 36.25 | 34.50 | 34.56 | +0.31 | +0.91% | 0.00 cr | 35.50 | 87.7% | ₹0 cr |
| 19 Aug '26 | 36.50 | 36.60 | 33.05 | 34.25 | +0.27 | +0.79% | 0.00 cr | 35.08 | 68.3% | ₹0 cr |
| 18 Aug '26 | 33.40 | 36.85 | 33.10 | 33.98 | −2.08 | −5.77% | 0.00 cr | 34.35 | 97.1% | ₹0 cr |
| 17 Aug '26 | 36.95 | 38.75 | 34.00 | 36.06 | +2.68 | +8.03% | 0.00 cr | 36.43 | 78.5% | ₹0 cr |
| 14 Aug '26 | 32.47 | 33.58 | 32.30 | 33.38 | +0.93 | +2.87% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 32.28 | 32.60 | 31.01 | 32.45 | +0.80 | +2.53% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 32.13 | 32.13 | 31.50 | 31.65 | −0.51 | −1.59% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 31.25 | 32.48 | 31.12 | 32.16 | +0.68 | +2.16% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 32.98 | 32.98 | 31.41 | 31.48 | −0.11 | −0.35% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 31.07 | 32.47 | 31.07 | 31.59 | +0.23 | +0.73% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 33.00 | 33.00 | 30.24 | 31.36 | −0.68 | −2.12% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 33.47 | 33.77 | 31.84 | 32.04 | −0.52 | −1.60% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 31.90 | 33.00 | 31.50 | 32.56 | +1.29 | +4.13% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 32.16 | 32.50 | 31.16 | 31.27 | −0.26 | −0.82% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 31.07 | 32.55 | 31.07 | 31.53 | −1.02 | −3.13% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 32.59 | 32.59 | 31.50 | 32.55 | −0.05 | −0.15% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 32.69 | 32.69 | 30.75 | 32.60 | +0.89 | +2.81% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 31.78 | 32.67 | 31.04 | 31.71 | −0.07 | −0.22% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 32.65 | 32.65 | 31.65 | 31.78 | −0.76 | −2.34% | 0.00 cr | — | — | ₹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.
