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 | 30.13 | 30.85 | 29.82 | 30.47 | +0.42 | +1.40% | 0.02 cr | 30.30 | 60.0% | ₹1 cr |
| 03 Sep '26 | 30.19 | 31.00 | 29.53 | 30.05 | −0.06 | −0.20% | 0.03 cr | 30.21 | 62.5% | ₹1 cr |
| 02 Sep '26 | 30.50 | 30.70 | 29.93 | 30.11 | −0.41 | −1.34% | 0.03 cr | 30.19 | 68.0% | ₹1 cr |
| 01 Sep '26 | 30.56 | 31.31 | 30.20 | 30.52 | +0.14 | +0.46% | 0.03 cr | 30.77 | 40.5% | ₹1 cr |
| 31 Aug '26 | 30.98 | 31.09 | 29.92 | 30.38 | −0.60 | −1.94% | 0.03 cr | 30.36 | 54.2% | ₹1 cr |
| 28 Aug '26 | 30.88 | 31.25 | 30.81 | 30.98 | +0.20 | +0.65% | 0.02 cr | 31.02 | 68.0% | ₹1 cr |
| 27 Aug '26 | 31.11 | 31.50 | 30.66 | 30.78 | −0.33 | −1.06% | 0.02 cr | 31.06 | 66.5% | ₹1 cr |
| 26 Aug '26 | 31.01 | 31.40 | 30.81 | 31.11 | +0.11 | +0.35% | 0.02 cr | 31.04 | 66.5% | ₹1 cr |
| 25 Aug '26 | 31.30 | 31.59 | 30.75 | 31.00 | −0.25 | −0.80% | 0.02 cr | 31.08 | 68.4% | ₹1 cr |
| 24 Aug '26 | 32.00 | 32.51 | 31.05 | 31.25 | −0.59 | −1.85% | 0.03 cr | 31.51 | 63.5% | ₹1 cr |
| 21 Aug '26 | 30.95 | 32.12 | 30.68 | 31.84 | +1.10 | +3.58% | 0.04 cr | 31.53 | 48.9% | ₹1 cr |
| 20 Aug '26 | 31.06 | 31.26 | 30.70 | 30.74 | −0.19 | −0.61% | 0.02 cr | 30.92 | 64.4% | ₹1 cr |
| 19 Aug '26 | 30.86 | 31.30 | 30.60 | 30.93 | +0.26 | +0.85% | 0.02 cr | 30.92 | 57.3% | ₹1 cr |
| 18 Aug '26 | 31.29 | 31.35 | 30.50 | 30.67 | −0.46 | −1.48% | 0.04 cr | 30.77 | 69.0% | ₹1 cr |
| 17 Aug '26 | 31.51 | 31.80 | 31.00 | 31.13 | −0.69 | −2.17% | 0.02 cr | 31.19 | 62.2% | ₹1 cr |
| 14 Aug '26 | 31.75 | 31.96 | 31.10 | 31.82 | +0.41 | +1.31% | 0.02 cr | 31.55 | 51.6% | ₹1 cr |
| 13 Aug '26 | 32.50 | 32.60 | 31.06 | 31.41 | +0.15 | +0.48% | 0.05 cr | 31.73 | 45.8% | ₹2 cr |
| 12 Aug '26 | 32.40 | 32.45 | 29.53 | 31.26 | −0.77 | −2.40% | 0.14 cr | 30.98 | 54.2% | ₹4 cr |
| 11 Aug '26 | 34.88 | 35.19 | 31.88 | 32.03 | −2.45 | −7.11% | 0.15 cr | 32.77 | 68.5% | ₹5 cr |
| 10 Aug '26 | 33.99 | 37.00 | 33.61 | 34.48 | +0.84 | +2.50% | 0.18 cr | 34.91 | 68.2% | ₹6 cr |
| 07 Aug '26 | 32.20 | 33.83 | 32.20 | 33.64 | +0.61 | +1.85% | 0.02 cr | 33.39 | — | ₹1 cr |
| 06 Aug '26 | 33.55 | 33.94 | 32.96 | 33.03 | −0.75 | −2.22% | 0.03 cr | 33.31 | — | ₹1 cr |
| 05 Aug '26 | 34.00 | 34.05 | 33.25 | 33.78 | +0.30 | +0.90% | 0.02 cr | 33.66 | — | ₹1 cr |
| 04 Aug '26 | 33.90 | 33.91 | 33.02 | 33.48 | +0.22 | +0.66% | 0.01 cr | 33.49 | — | ₹0 cr |
| 03 Aug '26 | 32.11 | 33.54 | 31.85 | 33.26 | +1.31 | +4.10% | 0.04 cr | 32.91 | — | ₹1 cr |
| 31 Jul '26 | 32.89 | 32.89 | 31.27 | 31.95 | +0.35 | +1.11% | 0.01 cr | 32.12 | — | ₹0 cr |
| 30 Jul '26 | 31.95 | 32.39 | 31.50 | 31.60 | −0.28 | −0.88% | 0.01 cr | 31.91 | — | ₹0 cr |
| 29 Jul '26 | 32.00 | 32.06 | 31.61 | 31.88 | −0.04 | −0.13% | 0.01 cr | 31.87 | — | ₹0 cr |
| 28 Jul '26 | 32.50 | 32.80 | 31.82 | 31.92 | −0.61 | −1.88% | 0.01 cr | 32.13 | — | ₹0 cr |
| 27 Jul '26 | 32.33 | 33.00 | 32.33 | 32.53 | +0.20 | +0.62% | 0.01 cr | 32.70 | — | ₹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.
