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 | 37.70 | 38.29 | 36.82 | 37.37 | −0.13 | −0.35% | 0.00 cr | 37.50 | 69.5% | ₹0 cr |
| 03 Sep '26 | 37.89 | 38.69 | 37.10 | 37.50 | −0.07 | −0.19% | 0.00 cr | 37.56 | 58.5% | ₹0 cr |
| 02 Sep '26 | 38.95 | 38.95 | 36.31 | 37.57 | −0.38 | −1.00% | 0.01 cr | 37.74 | 36.9% | ₹0 cr |
| 01 Sep '26 | 39.00 | 39.00 | 36.92 | 37.95 | −0.91 | −2.34% | 0.03 cr | 37.84 | 81.9% | ₹1 cr |
| 31 Aug '26 | 37.35 | 39.29 | 37.35 | 38.86 | +0.18 | +0.47% | 0.02 cr | 38.64 | 79.3% | ₹1 cr |
| 28 Aug '26 | 40.00 | 40.00 | 38.13 | 38.68 | −0.33 | −0.85% | 0.00 cr | 38.64 | 50.9% | ₹0 cr |
| 27 Aug '26 | 39.02 | 39.48 | 38.01 | 39.01 | +0.22 | +0.57% | 0.01 cr | 38.83 | 29.4% | ₹0 cr |
| 26 Aug '26 | 39.00 | 39.00 | 37.20 | 38.79 | +0.09 | +0.23% | 0.01 cr | 38.45 | 57.4% | ₹0 cr |
| 25 Aug '26 | 38.39 | 39.00 | 36.86 | 38.70 | +1.33 | +3.56% | 0.01 cr | 38.19 | 76.0% | ₹0 cr |
| 24 Aug '26 | 37.81 | 39.20 | 36.57 | 37.37 | −0.44 | −1.16% | 0.01 cr | 37.38 | 72.2% | ₹0 cr |
| 21 Aug '26 | 37.54 | 38.68 | 37.10 | 37.81 | −0.68 | −1.77% | 0.02 cr | 37.78 | 91.1% | ₹1 cr |
| 20 Aug '26 | 37.80 | 39.45 | 37.06 | 38.49 | +0.75 | +1.99% | 0.01 cr | 38.19 | 50.3% | ₹0 cr |
| 19 Aug '26 | 37.69 | 37.90 | 35.71 | 37.74 | +1.41 | +3.88% | 0.01 cr | 36.47 | 51.8% | ₹0 cr |
| 18 Aug '26 | 37.36 | 37.79 | 36.00 | 36.33 | −1.03 | −2.76% | 0.02 cr | 36.64 | 36.3% | ₹1 cr |
| 17 Aug '26 | 38.70 | 38.70 | 35.65 | 37.36 | +0.07 | +0.19% | 0.01 cr | 36.72 | 27.9% | ₹0 cr |
| 14 Aug '26 | 40.00 | 40.00 | 37.02 | 37.29 | −1.15 | −2.99% | 0.01 cr | 37.47 | 80.4% | ₹0 cr |
| 13 Aug '26 | 39.94 | 39.94 | 37.04 | 38.44 | −0.54 | −1.39% | 0.01 cr | 37.76 | 78.5% | ₹0 cr |
| 12 Aug '26 | 38.80 | 39.30 | 37.72 | 38.98 | +1.55 | +4.14% | 0.01 cr | 39.17 | 85.5% | ₹0 cr |
| 11 Aug '26 | 36.37 | 37.43 | 35.01 | 37.43 | +1.78 | +4.99% | 0.00 cr | 36.83 | 87.0% | ₹0 cr |
| 10 Aug '26 | 37.34 | 37.34 | 35.15 | 35.65 | −1.34 | −3.62% | 0.01 cr | 35.55 | — | ₹0 cr |
| 07 Aug '26 | 39.20 | 39.20 | 36.77 | 36.99 | −1.71 | −4.42% | 0.01 cr | 37.06 | — | ₹0 cr |
| 06 Aug '26 | 39.60 | 39.60 | 38.27 | 38.70 | −0.30 | −0.77% | 0.01 cr | 38.84 | — | ₹0 cr |
| 05 Aug '26 | 39.70 | 39.70 | 38.33 | 39.00 | −0.75 | −1.89% | 0.01 cr | 38.95 | — | ₹0 cr |
| 04 Aug '26 | 39.80 | 39.80 | 37.61 | 39.75 | +1.40 | +3.65% | 0.01 cr | 38.44 | — | ₹0 cr |
| 03 Aug '26 | 40.00 | 40.00 | 38.16 | 38.35 | −1.28 | −3.23% | 0.01 cr | 38.87 | — | ₹0 cr |
| 31 Jul '26 | 39.90 | 40.20 | 38.88 | 39.63 | +0.77 | +1.98% | 0.01 cr | 39.66 | — | ₹0 cr |
| 30 Jul '26 | 39.96 | 39.98 | 38.02 | 38.86 | −0.35 | −0.89% | 0.01 cr | 39.29 | — | ₹0 cr |
| 29 Jul '26 | 38.92 | 40.00 | 37.46 | 39.21 | +0.29 | +0.75% | 0.01 cr | 39.53 | — | ₹0 cr |
| 28 Jul '26 | 38.80 | 39.50 | 38.00 | 38.92 | +0.05 | +0.13% | 0.00 cr | 38.67 | — | ₹0 cr |
| 27 Jul '26 | 37.15 | 39.90 | 37.15 | 38.87 | +0.35 | +0.91% | 0.00 cr | 38.69 | — | ₹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.
