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 | 30.08 | 30.12 | 29.80 | 29.96 | +0.02 | +0.07% | 0.02 cr | 30.00 | 92.1% | ₹1 cr |
| 03 Sep '26 | 30.05 | 30.15 | 29.70 | 29.94 | −0.08 | −0.27% | 0.02 cr | 29.98 | 87.8% | ₹0 cr |
| 02 Sep '26 | 30.01 | 30.11 | 30.01 | 30.02 | −0.01 | −0.03% | 0.01 cr | 30.02 | 90.2% | ₹0 cr |
| 01 Sep '26 | 30.00 | 30.07 | 30.00 | 30.03 | −0.11 | −0.36% | 0.01 cr | 30.03 | 83.2% | ₹0 cr |
| 31 Aug '26 | 29.77 | 31.30 | 29.77 | 30.14 | +0.38 | +1.28% | 0.02 cr | 30.26 | 81.1% | ₹1 cr |
| 28 Aug '26 | 29.80 | 30.24 | 29.52 | 29.76 | −0.30 | −1.00% | 0.01 cr | 30.01 | 72.4% | ₹0 cr |
| 27 Aug '26 | 29.60 | 30.25 | 29.60 | 30.06 | +0.08 | +0.27% | 0.01 cr | 30.01 | 80.7% | ₹0 cr |
| 26 Aug '26 | 30.16 | 30.20 | 29.77 | 29.98 | −0.03 | −0.10% | 0.01 cr | 30.04 | 75.3% | ₹0 cr |
| 25 Aug '26 | 30.10 | 30.32 | 29.60 | 30.01 | +0.44 | +1.49% | 0.03 cr | 30.13 | 73.2% | ₹1 cr |
| 24 Aug '26 | 28.10 | 29.84 | 27.82 | 29.57 | +1.52 | +5.42% | 0.02 cr | 28.71 | 69.3% | ₹1 cr |
| 21 Aug '26 | 28.00 | 28.50 | 27.60 | 28.05 | −0.23 | −0.81% | 0.01 cr | 27.93 | 70.2% | ₹0 cr |
| 20 Aug '26 | 27.92 | 28.53 | 27.92 | 28.28 | +0.05 | +0.18% | 0.01 cr | 28.19 | 76.7% | ₹0 cr |
| 19 Aug '26 | 29.04 | 29.07 | 28.00 | 28.23 | −0.81 | −2.79% | 0.02 cr | 28.37 | 67.7% | ₹0 cr |
| 18 Aug '26 | 29.25 | 29.72 | 28.57 | 29.04 | −0.03 | −0.10% | 0.01 cr | 29.08 | 79.4% | ₹0 cr |
| 17 Aug '26 | 29.47 | 29.65 | 28.40 | 29.07 | −0.54 | −1.82% | 0.01 cr | 28.97 | 75.6% | ₹0 cr |
| 14 Aug '26 | 29.60 | 29.85 | 29.32 | 29.61 | +0.04 | +0.14% | 0.01 cr | 29.59 | 74.9% | ₹0 cr |
| 13 Aug '26 | 29.85 | 30.20 | 29.50 | 29.57 | −0.36 | −1.20% | 0.01 cr | 29.68 | 63.6% | ₹0 cr |
| 12 Aug '26 | 29.84 | 30.09 | 29.25 | 29.93 | +0.09 | +0.30% | 0.01 cr | 29.64 | 75.2% | ₹0 cr |
| 11 Aug '26 | 29.72 | 30.19 | 29.52 | 29.84 | +0.05 | +0.17% | 0.01 cr | 29.83 | 48.7% | ₹0 cr |
| 10 Aug '26 | 29.99 | 30.20 | 29.72 | 29.79 | −0.18 | −0.60% | 0.01 cr | 29.83 | 91.1% | ₹0 cr |
| 07 Aug '26 | 30.09 | 30.30 | 29.75 | 29.97 | −0.12 | −0.40% | 0.01 cr | 30.00 | 79.4% | ₹0 cr |
| 06 Aug '26 | 30.68 | 30.70 | 29.96 | 30.09 | −0.53 | −1.73% | 0.02 cr | 30.06 | 81.5% | ₹1 cr |
| 05 Aug '26 | 30.75 | 31.50 | 30.22 | 30.62 | +0.55 | +1.83% | 0.01 cr | 30.82 | 73.9% | ₹0 cr |
| 04 Aug '26 | 30.49 | 30.96 | 29.75 | 30.07 | −0.37 | −1.22% | 0.02 cr | 30.07 | 75.0% | ₹0 cr |
| 03 Aug '26 | 30.03 | 30.84 | 30.03 | 30.44 | +0.09 | +0.30% | 0.01 cr | 30.58 | 66.2% | ₹0 cr |
| 31 Jul '26 | 30.00 | 31.00 | 29.81 | 30.35 | +0.36 | +1.20% | 0.01 cr | 30.41 | 59.8% | ₹0 cr |
| 30 Jul '26 | 29.93 | 30.28 | 29.70 | 29.99 | +0.04 | +0.13% | 0.01 cr | 29.95 | 73.7% | ₹0 cr |
| 29 Jul '26 | 29.58 | 30.20 | 29.55 | 29.95 | +0.35 | +1.18% | 0.01 cr | 29.86 | 81.1% | ₹0 cr |
| 28 Jul '26 | 29.60 | 30.05 | 29.54 | 29.60 | −0.48 | −1.60% | 0.01 cr | 29.76 | 76.4% | ₹0 cr |
| 27 Jul '26 | 29.99 | 30.90 | 29.68 | 30.08 | +0.38 | +1.28% | 0.01 cr | 30.01 | 63.2% | ₹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.
