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 | 34.37 | 34.59 | 34.13 | 34.20 | −0.09 | −0.26% | 1.22 cr | 34.29 | 57.5% | ₹42 cr |
| 03 Sep '26 | 34.90 | 35.10 | 34.20 | 34.29 | −0.43 | −1.24% | 1.10 cr | 34.50 | 54.2% | ₹38 cr |
| 02 Sep '26 | 34.75 | 35.07 | 34.22 | 34.72 | −0.11 | −0.32% | 0.91 cr | 34.58 | 47.8% | ₹32 cr |
| 01 Sep '26 | 35.40 | 35.48 | 34.56 | 34.83 | −0.35 | −0.99% | 0.86 cr | 34.93 | 54.1% | ₹30 cr |
| 31 Aug '26 | 36.64 | 36.64 | 35.10 | 35.18 | −1.46 | −3.98% | 1.72 cr | 35.53 | 67.8% | ₹61 cr |
| 28 Aug '26 | 37.65 | 37.75 | 36.51 | 36.64 | −0.86 | −2.29% | 1.33 cr | 36.86 | 54.0% | ₹49 cr |
| 27 Aug '26 | 37.60 | 38.35 | 37.25 | 37.50 | +0.01 | +0.03% | 1.94 cr | 37.71 | 35.2% | ₹73 cr |
| 26 Aug '26 | 36.94 | 37.69 | 36.84 | 37.49 | +0.56 | +1.52% | 2.07 cr | 37.29 | 42.6% | ₹77 cr |
| 25 Aug '26 | 36.35 | 37.07 | 36.07 | 36.93 | +0.63 | +1.74% | 1.25 cr | 36.55 | 57.4% | ₹46 cr |
| 24 Aug '26 | 36.50 | 37.30 | 36.14 | 36.30 | +0.00 | +0.00% | 2.03 cr | 36.74 | 50.0% | ₹75 cr |
| 21 Aug '26 | 36.10 | 36.72 | 35.85 | 36.30 | +0.26 | +0.72% | 1.35 cr | 36.43 | 43.5% | ₹49 cr |
| 20 Aug '26 | 36.09 | 36.40 | 35.65 | 36.04 | +0.17 | +0.47% | 1.47 cr | 36.02 | 70.6% | ₹53 cr |
| 19 Aug '26 | 36.19 | 36.27 | 35.73 | 35.87 | −0.31 | −0.86% | 0.97 cr | 35.96 | 61.2% | ₹35 cr |
| 18 Aug '26 | 36.49 | 37.14 | 36.13 | 36.18 | −0.41 | −1.12% | 1.78 cr | 36.46 | 49.6% | ₹65 cr |
| 17 Aug '26 | 36.50 | 36.98 | 36.08 | 36.59 | +0.05 | +0.14% | 1.00 cr | 36.55 | 51.0% | ₹36 cr |
| 14 Aug '26 | 36.72 | 37.02 | 36.38 | 36.54 | −0.34 | −0.92% | 1.04 cr | 36.61 | 56.5% | ₹38 cr |
| 13 Aug '26 | 36.90 | 37.10 | 36.52 | 36.88 | +0.13 | +0.35% | 1.66 cr | 36.86 | 45.6% | ₹61 cr |
| 12 Aug '26 | 36.50 | 37.15 | 36.36 | 36.75 | +0.14 | +0.38% | 2.29 cr | 36.72 | 39.5% | ₹84 cr |
| 11 Aug '26 | 36.70 | 37.68 | 36.00 | 36.61 | +0.11 | +0.30% | 5.00 cr | 36.92 | 37.5% | ₹184 cr |
| 10 Aug '26 | 35.46 | 37.71 | 34.95 | 36.50 | +1.04 | +2.93% | 6.89 cr | 36.65 | 36.7% | ₹253 cr |
| 07 Aug '26 | 35.70 | 36.35 | 35.30 | 35.46 | −0.32 | −0.89% | 1.50 cr | 35.83 | 47.8% | ₹54 cr |
| 06 Aug '26 | 35.60 | 36.15 | 35.45 | 35.78 | +0.31 | +0.87% | 1.33 cr | 35.82 | 38.3% | ₹48 cr |
| 05 Aug '26 | 36.10 | 36.80 | 35.20 | 35.47 | −0.15 | −0.42% | 2.43 cr | 35.76 | 40.6% | ₹87 cr |
| 04 Aug '26 | 35.10 | 36.48 | 34.91 | 35.62 | +0.42 | +1.19% | 3.17 cr | 35.77 | 38.8% | ₹113 cr |
| 03 Aug '26 | 34.90 | 35.64 | 34.45 | 35.20 | +0.68 | +1.97% | 1.88 cr | 35.07 | 46.0% | ₹66 cr |
| 31 Jul '26 | 34.00 | 35.54 | 33.06 | 34.52 | +0.70 | +2.07% | 3.11 cr | 34.62 | 32.4% | ₹108 cr |
| 30 Jul '26 | 34.50 | 35.17 | 33.66 | 33.82 | −1.50 | −4.25% | 3.21 cr | 34.09 | 49.8% | ₹109 cr |
| 29 Jul '26 | 36.00 | 36.26 | 34.70 | 35.32 | −0.34 | −0.95% | 1.70 cr | 35.22 | 43.7% | ₹60 cr |
| 28 Jul '26 | 37.19 | 37.19 | 35.45 | 35.66 | −1.31 | −3.54% | 1.51 cr | 36.00 | 40.7% | ₹54 cr |
| 27 Jul '26 | 35.74 | 37.43 | 35.41 | 36.97 | +1.96 | +5.60% | 2.34 cr | 36.69 | 37.4% | ₹86 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.
