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 | 29.95 | 30.00 | 29.90 | 29.90 | −1.55 | −4.93% | 0.00 cr | 29.94 | 57.1% | ₹0 cr |
| 28 Aug '26 | 28.60 | 31.45 | 28.60 | 31.45 | +1.35 | +4.49% | 0.00 cr | 29.55 | 66.7% | ₹0 cr |
| 26 Aug '26 | 30.10 | 30.10 | 30.10 | 30.10 | −1.55 | −4.90% | 0.00 cr | 30.10 | 50.0% | ₹0 cr |
| 25 Aug '26 | 31.65 | 31.65 | 31.65 | 31.65 | −1.65 | −4.95% | 0.00 cr | 31.65 | 100.0% | ₹0 cr |
| 07 Aug '26 | 33.10 | 33.30 | 33.10 | 33.30 | −1.50 | −4.31% | 0.00 cr | 33.20 | 50.0% | ₹0 cr |
| 04 Aug '26 | 34.80 | 34.80 | 34.80 | 34.80 | +1.50 | +4.50% | 0.00 cr | 34.80 | 100.0% | ₹0 cr |
| 31 Jul '26 | 33.30 | 33.30 | 33.30 | 33.30 | −1.70 | −4.86% | 0.00 cr | 33.30 | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.00 | 35.00 | 35.00 | 35.00 | −1.30 | −3.58% | 0.00 cr | 35.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 36.30 | 36.30 | 36.30 | 36.30 | −1.85 | −4.85% | 0.00 cr | 36.30 | 100.0% | ₹0 cr |
| 15 Jul '26 | 38.15 | 38.15 | 38.15 | 38.15 | −2.00 | −4.98% | 0.00 cr | 38.15 | 66.7% | ₹0 cr |
| 10 Jul '26 | 40.15 | 40.15 | 40.15 | 40.15 | +0.00 | +0.00% | 0.00 cr | 40.15 | 100.0% | ₹0 cr |
| 06 Jul '26 | 39.95 | 40.15 | 39.95 | 40.15 | +1.90 | +4.97% | 0.00 cr | 40.05 | 100.0% | ₹0 cr |
| 02 Jul '26 | 38.25 | 38.25 | 38.25 | 38.25 | +1.25 | +3.38% | 0.00 cr | 38.25 | 100.0% | ₹0 cr |
| 01 Jul '26 | 34.50 | 37.00 | 34.50 | 37.00 | +1.45 | +4.08% | 0.00 cr | 36.17 | 33.3% | ₹0 cr |
| 30 Jun '26 | 35.55 | 35.55 | 35.55 | 35.55 | −1.50 | −4.05% | 0.00 cr | 35.55 | 100.0% | ₹0 cr |
| 24 Jun '26 | 37.05 | 37.05 | 37.05 | 37.05 | −1.95 | −5.00% | 0.00 cr | 37.05 | 50.0% | ₹0 cr |
| 23 Jun '26 | 37.25 | 39.00 | 37.25 | 39.00 | −0.20 | −0.51% | 0.00 cr | 37.53 | 77.8% | ₹0 cr |
| 22 Jun '26 | 39.15 | 39.20 | 39.15 | 39.20 | −2.00 | −4.85% | 0.00 cr | 39.17 | 100.0% | ₹0 cr |
| 16 Jun '26 | 41.20 | 41.20 | 41.20 | 41.20 | −2.15 | −4.96% | 0.00 cr | 41.20 | 50.0% | ₹0 cr |
| 15 Jun '26 | 44.00 | 44.00 | 43.35 | 43.35 | — | — | 0.00 cr | 43.57 | 66.7% | ₹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.
