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 | 30.95 | 31.00 | 29.50 | 30.00 | −1.40 | −4.46% | 0.00 cr | 30.12 | 87.5% | ₹0 cr |
| 03 Sep '26 | 33.00 | 34.00 | 31.35 | 31.40 | −1.45 | −4.41% | 0.00 cr | 32.03 | 79.3% | ₹0 cr |
| 02 Sep '26 | 30.50 | 33.00 | 30.40 | 32.85 | +0.20 | +0.61% | 0.00 cr | 31.85 | 76.5% | ₹0 cr |
| 01 Sep '26 | 36.25 | 36.75 | 32.50 | 32.65 | −1.60 | −4.67% | 0.01 cr | 33.38 | 94.0% | ₹0 cr |
| 31 Aug '26 | 28.55 | 34.25 | 28.55 | 34.25 | +5.70 | +19.96% | 0.01 cr | 32.68 | 83.9% | ₹0 cr |
| 28 Aug '26 | 32.60 | 33.00 | 28.00 | 28.55 | −2.40 | −7.75% | 0.00 cr | 30.02 | 90.3% | ₹0 cr |
| 27 Aug '26 | 29.00 | 32.00 | 27.20 | 30.95 | +3.05 | +10.93% | 0.01 cr | 30.11 | 85.0% | ₹0 cr |
| 26 Aug '26 | 24.55 | 29.65 | 24.00 | 27.90 | +3.15 | +12.73% | 0.01 cr | 27.59 | 80.6% | ₹0 cr |
| 25 Aug '26 | 26.30 | 26.30 | 24.10 | 24.75 | −0.25 | −1.00% | 0.00 cr | 25.27 | 66.7% | ₹0 cr |
| 24 Aug '26 | 26.05 | 26.05 | 23.80 | 25.00 | +0.05 | +0.20% | 0.00 cr | 24.40 | 78.3% | ₹0 cr |
| 21 Aug '26 | 25.95 | 25.95 | 24.60 | 24.95 | +0.00 | +0.00% | 0.00 cr | 25.17 | 80.0% | ₹0 cr |
| 20 Aug '26 | 25.50 | 26.25 | 24.95 | 24.95 | +0.45 | +1.84% | 0.00 cr | 25.53 | 79.0% | ₹0 cr |
| 19 Aug '26 | 24.65 | 25.00 | 24.00 | 24.50 | −0.50 | −2.00% | 0.00 cr | 24.51 | 44.4% | ₹0 cr |
| 18 Aug '26 | 26.70 | 26.70 | 25.00 | 25.00 | −1.20 | −4.58% | 0.00 cr | 25.20 | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.70 | 26.85 | 25.50 | 26.20 | +0.65 | +2.54% | 0.00 cr | 26.12 | 88.9% | ₹0 cr |
| 14 Aug '26 | 25.15 | 26.00 | 24.05 | 25.55 | −0.25 | −0.97% | 0.01 cr | 25.06 | 83.7% | ₹0 cr |
| 13 Aug '26 | 27.20 | 27.20 | 25.45 | 25.80 | −1.20 | −4.44% | 0.00 cr | 26.11 | 85.9% | ₹0 cr |
| 12 Aug '26 | 29.90 | 29.90 | 26.50 | 27.00 | +0.50 | +1.89% | 0.00 cr | 27.67 | 72.5% | ₹0 cr |
| 11 Aug '26 | 28.80 | 29.95 | 25.00 | 26.50 | −1.50 | −5.36% | 0.00 cr | 27.04 | 84.8% | ₹0 cr |
| 10 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | −0.40 | −1.41% | 0.00 cr | 28.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.50 | 29.00 | 27.35 | 28.40 | −0.10 | −0.35% | 0.00 cr | 27.99 | 85.7% | ₹0 cr |
| 06 Aug '26 | 28.40 | 30.00 | 27.35 | 28.50 | −0.50 | −1.72% | 0.00 cr | 28.53 | 68.8% | ₹0 cr |
| 05 Aug '26 | 29.70 | 31.00 | 28.00 | 29.00 | −2.00 | −6.45% | 0.00 cr | 29.38 | 87.5% | ₹0 cr |
| 04 Aug '26 | 29.80 | 31.00 | 29.70 | 31.00 | +1.20 | +4.03% | 0.00 cr | 30.18 | 90.9% | ₹0 cr |
| 03 Aug '26 | 28.65 | 29.80 | 28.15 | 29.80 | +1.30 | +4.56% | 0.00 cr | 29.11 | 76.5% | ₹0 cr |
| 31 Jul '26 | 29.25 | 30.00 | 27.75 | 28.50 | −1.00 | −3.39% | 0.00 cr | 28.94 | 69.2% | ₹0 cr |
| 30 Jul '26 | 27.60 | 29.50 | 26.25 | 29.50 | +1.95 | +7.08% | 0.00 cr | 27.55 | 74.4% | ₹0 cr |
| 29 Jul '26 | 28.55 | 29.25 | 27.35 | 27.55 | −0.70 | −2.48% | 0.00 cr | 27.89 | 72.2% | ₹0 cr |
| 28 Jul '26 | 29.05 | 29.05 | 28.25 | 28.25 | −0.25 | −0.88% | 0.00 cr | 28.65 | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.50 | 30.00 | 28.50 | 28.50 | −0.50 | −1.72% | 0.00 cr | 28.98 | 35.3% | ₹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.
