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 | 38.13 | 39.22 | 37.00 | 37.66 | −0.97 | −2.51% | 0.01 cr | 38.08 | 80.1% | ₹0 cr |
| 03 Sep '26 | 39.00 | 39.49 | 38.50 | 38.63 | +0.04 | +0.10% | 0.00 cr | 39.00 | 76.1% | ₹0 cr |
| 02 Sep '26 | 36.60 | 38.95 | 36.60 | 38.59 | +0.87 | +2.31% | 0.00 cr | 38.49 | 72.0% | ₹0 cr |
| 01 Sep '26 | 37.15 | 40.39 | 37.15 | 37.72 | −0.49 | −1.28% | 0.01 cr | 39.13 | 77.1% | ₹0 cr |
| 31 Aug '26 | 40.90 | 40.90 | 37.11 | 38.21 | −1.09 | −2.77% | 0.01 cr | 38.28 | 85.3% | ₹0 cr |
| 28 Aug '26 | 40.00 | 40.90 | 39.01 | 39.30 | −0.69 | −1.73% | 0.00 cr | 39.80 | — | ₹0 cr |
| 27 Aug '26 | 40.62 | 41.65 | 39.25 | 39.99 | −0.63 | −1.55% | 0.00 cr | 40.50 | — | ₹0 cr |
| 26 Aug '26 | 42.30 | 42.30 | 40.32 | 40.62 | +0.30 | +0.74% | 0.01 cr | 41.28 | — | ₹0 cr |
| 25 Aug '26 | 38.90 | 40.32 | 38.90 | 40.32 | +1.92 | +5.00% | 0.01 cr | 40.20 | — | ₹0 cr |
| 24 Aug '26 | 37.31 | 38.40 | 37.00 | 38.40 | +1.82 | +4.98% | 0.01 cr | 38.11 | — | ₹0 cr |
| 21 Aug '26 | 36.00 | 36.71 | 35.50 | 36.58 | +0.90 | +2.52% | 0.01 cr | 35.93 | — | ₹0 cr |
| 20 Aug '26 | 35.89 | 36.00 | 35.21 | 35.68 | −0.16 | −0.45% | 0.00 cr | 35.79 | — | ₹0 cr |
| 19 Aug '26 | 35.30 | 36.00 | 34.81 | 35.84 | +0.18 | +0.50% | 0.00 cr | 35.57 | — | ₹0 cr |
| 18 Aug '26 | 35.80 | 36.10 | 35.10 | 35.66 | −0.31 | −0.86% | 0.00 cr | 35.82 | — | ₹0 cr |
| 17 Aug '26 | 35.00 | 36.25 | 35.00 | 35.97 | +0.39 | +1.10% | 0.00 cr | 35.68 | — | ₹0 cr |
| 14 Aug '26 | 36.40 | 36.40 | 35.00 | 35.58 | −0.41 | −1.14% | 0.01 cr | 35.83 | — | ₹0 cr |
| 13 Aug '26 | 36.24 | 36.24 | 35.00 | 35.99 | +0.50 | +1.41% | 0.01 cr | 35.84 | — | ₹0 cr |
| 12 Aug '26 | 35.50 | 36.00 | 35.20 | 35.49 | −0.40 | −1.11% | 0.00 cr | 35.62 | — | ₹0 cr |
| 11 Aug '26 | 35.55 | 36.00 | 35.50 | 35.89 | +0.23 | +0.64% | 0.00 cr | 35.73 | — | ₹0 cr |
| 10 Aug '26 | 36.67 | 36.67 | 35.50 | 35.66 | −0.30 | −0.83% | 0.00 cr | 35.83 | — | ₹0 cr |
| 07 Aug '26 | 36.50 | 36.50 | 34.36 | 35.96 | +0.23 | +0.64% | 0.01 cr | 35.90 | — | ₹0 cr |
| 06 Aug '26 | 36.84 | 36.84 | 35.30 | 35.73 | −0.19 | −0.53% | 0.01 cr | 35.97 | — | ₹0 cr |
| 05 Aug '26 | 36.80 | 36.85 | 35.52 | 35.92 | +0.14 | +0.39% | 0.00 cr | 36.02 | — | ₹0 cr |
| 04 Aug '26 | 35.78 | 36.88 | 35.30 | 35.78 | +0.17 | +0.48% | 0.00 cr | 35.82 | — | ₹0 cr |
| 03 Aug '26 | 35.87 | 36.40 | 35.30 | 35.61 | +0.07 | +0.20% | 0.01 cr | 35.83 | — | ₹0 cr |
| 31 Jul '26 | 35.70 | 36.07 | 35.45 | 35.54 | −0.16 | −0.45% | 0.00 cr | 35.76 | — | ₹0 cr |
| 30 Jul '26 | 36.27 | 36.27 | 35.11 | 35.70 | −0.09 | −0.25% | 0.00 cr | 35.66 | — | ₹0 cr |
| 29 Jul '26 | 35.00 | 36.00 | 34.20 | 35.79 | +0.73 | +2.08% | 0.00 cr | 35.19 | — | ₹0 cr |
| 28 Jul '26 | 35.10 | 35.95 | 34.55 | 35.06 | −0.49 | −1.38% | 0.00 cr | 35.57 | — | ₹0 cr |
| 27 Jul '26 | 35.58 | 36.00 | 35.00 | 35.55 | −0.03 | −0.08% | 0.00 cr | 35.57 | — | ₹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.
