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 | 40.50 | 42.00 | 40.00 | 41.66 | +1.25 | +3.09% | 0.02 cr | 41.45 | 67.4% | ₹1 cr |
| 03 Sep '26 | 38.02 | 41.50 | 37.32 | 40.41 | +2.37 | +6.23% | 0.03 cr | 39.43 | 87.4% | ₹1 cr |
| 02 Sep '26 | 37.65 | 38.45 | 37.00 | 38.04 | +1.13 | +3.06% | 0.00 cr | 37.92 | 64.7% | ₹0 cr |
| 01 Sep '26 | 38.98 | 38.99 | 35.65 | 36.91 | −0.68 | −1.81% | 0.00 cr | 37.30 | 66.6% | ₹0 cr |
| 31 Aug '26 | 39.00 | 39.00 | 37.25 | 37.59 | −1.21 | −3.12% | 0.01 cr | 37.91 | 58.5% | ₹0 cr |
| 28 Aug '26 | 37.44 | 39.50 | 37.11 | 38.80 | +1.36 | +3.63% | 0.02 cr | 38.78 | 72.4% | ₹1 cr |
| 27 Aug '26 | 37.30 | 37.99 | 36.40 | 37.44 | +0.59 | +1.60% | 0.01 cr | 36.92 | 70.4% | ₹1 cr |
| 26 Aug '26 | 38.00 | 38.89 | 35.32 | 36.85 | −1.21 | −3.18% | 0.01 cr | 36.40 | 79.9% | ₹0 cr |
| 25 Aug '26 | 38.99 | 39.40 | 37.28 | 38.06 | −0.33 | −0.86% | 0.02 cr | 38.23 | 86.9% | ₹1 cr |
| 24 Aug '26 | 37.50 | 39.59 | 37.50 | 38.39 | +1.67 | +4.55% | 0.02 cr | 38.56 | 53.7% | ₹1 cr |
| 21 Aug '26 | 36.75 | 38.00 | 34.50 | 36.72 | +0.46 | +1.27% | 0.01 cr | 36.23 | — | ₹0 cr |
| 20 Aug '26 | 35.70 | 36.99 | 34.50 | 36.26 | +1.03 | +2.92% | 0.01 cr | 35.77 | — | ₹0 cr |
| 19 Aug '26 | 35.50 | 35.70 | 33.45 | 35.23 | +0.70 | +2.03% | 0.02 cr | 34.81 | — | ₹1 cr |
| 18 Aug '26 | 34.99 | 34.99 | 33.50 | 34.53 | +0.71 | +2.10% | 0.01 cr | 34.20 | — | ₹1 cr |
| 17 Aug '26 | 33.50 | 34.30 | 32.15 | 33.82 | +0.51 | +1.53% | 0.00 cr | 33.10 | — | ₹0 cr |
| 14 Aug '26 | 32.38 | 33.44 | 31.75 | 33.31 | +0.94 | +2.90% | 0.02 cr | 33.01 | — | ₹1 cr |
| 13 Aug '26 | 32.50 | 32.88 | 31.25 | 32.37 | +0.76 | +2.40% | 0.00 cr | 32.19 | — | ₹0 cr |
| 12 Aug '26 | 32.60 | 32.60 | 30.00 | 31.61 | +0.55 | +1.77% | 0.01 cr | 30.95 | — | ₹0 cr |
| 11 Aug '26 | 29.96 | 31.40 | 29.51 | 31.06 | +0.90 | +2.98% | 0.01 cr | 30.38 | — | ₹0 cr |
| 10 Aug '26 | 28.87 | 30.31 | 28.29 | 30.16 | +1.29 | +4.47% | 0.01 cr | 29.26 | — | ₹0 cr |
| 07 Aug '26 | 29.25 | 29.25 | 28.10 | 28.87 | −0.14 | −0.48% | 0.00 cr | 28.46 | — | ₹0 cr |
| 06 Aug '26 | 28.21 | 29.50 | 28.21 | 29.01 | −0.32 | −1.09% | 0.00 cr | 28.91 | — | ₹0 cr |
| 05 Aug '26 | 28.65 | 30.00 | 28.51 | 29.33 | −0.39 | −1.31% | 0.00 cr | 28.85 | — | ₹0 cr |
| 04 Aug '26 | 29.80 | 30.50 | 28.55 | 29.72 | −0.01 | −0.03% | 0.01 cr | 29.49 | — | ₹0 cr |
| 03 Aug '26 | 31.00 | 31.00 | 29.61 | 29.73 | −0.96 | −3.13% | 0.00 cr | 30.27 | — | ₹0 cr |
| 31 Jul '26 | 31.00 | 31.00 | 29.30 | 30.69 | +0.89 | +2.99% | 0.04 cr | 30.69 | — | ₹1 cr |
| 30 Jul '26 | 30.49 | 30.80 | 29.15 | 29.80 | −0.69 | −2.26% | 0.00 cr | 29.71 | — | ₹0 cr |
| 29 Jul '26 | 30.84 | 30.84 | 29.20 | 30.49 | +0.25 | +0.83% | 0.01 cr | 30.46 | — | ₹0 cr |
| 28 Jul '26 | 31.55 | 31.55 | 29.10 | 30.24 | +0.18 | +0.60% | 0.00 cr | 30.04 | — | ₹0 cr |
| 27 Jul '26 | 29.99 | 30.50 | 29.15 | 30.06 | −0.11 | −0.36% | 0.00 cr | 29.85 | — | ₹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.
