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 | 36.25 | 36.44 | 34.76 | 35.39 | −0.68 | −1.89% | 2.82 cr | 35.55 | 56.1% | ₹100 cr |
| 03 Sep '26 | 37.48 | 37.55 | 36.00 | 36.07 | −1.08 | −2.91% | 1.54 cr | 36.47 | 60.0% | ₹56 cr |
| 02 Sep '26 | 35.49 | 37.25 | 35.01 | 37.15 | +1.67 | +4.71% | 3.11 cr | 36.45 | 35.0% | ₹113 cr |
| 01 Sep '26 | 37.40 | 37.40 | 35.26 | 35.48 | −1.35 | −3.67% | 1.73 cr | 36.13 | 58.4% | ₹62 cr |
| 31 Aug '26 | 38.68 | 39.09 | 36.67 | 36.83 | −1.76 | −4.56% | 3.09 cr | 37.31 | 65.1% | ₹115 cr |
| 28 Aug '26 | 38.70 | 39.59 | 38.40 | 38.59 | −0.26 | −0.67% | 2.03 cr | 38.85 | 47.6% | ₹79 cr |
| 27 Aug '26 | 38.90 | 40.38 | 38.22 | 38.85 | +0.07 | +0.18% | 5.77 cr | 39.02 | 39.3% | ₹225 cr |
| 26 Aug '26 | 36.95 | 38.78 | 36.95 | 38.78 | +1.84 | +4.98% | 6.28 cr | 38.42 | 41.9% | ₹241 cr |
| 25 Aug '26 | 37.25 | 38.29 | 36.50 | 36.94 | −0.13 | −0.35% | 2.12 cr | 37.44 | 42.7% | ₹79 cr |
| 24 Aug '26 | 37.14 | 37.69 | 36.85 | 37.07 | +0.33 | +0.90% | 1.82 cr | 37.21 | 50.8% | ₹68 cr |
| 21 Aug '26 | 36.21 | 37.80 | 36.21 | 36.74 | +0.54 | +1.49% | 3.28 cr | 37.09 | 48.5% | ₹122 cr |
| 20 Aug '26 | 36.68 | 37.20 | 36.00 | 36.20 | +0.09 | +0.25% | 2.45 cr | 36.62 | 52.2% | ₹90 cr |
| 19 Aug '26 | 37.40 | 37.54 | 35.94 | 36.11 | −1.30 | −3.48% | 2.19 cr | 36.43 | 47.6% | ₹80 cr |
| 18 Aug '26 | 37.90 | 38.48 | 37.02 | 37.41 | −0.56 | −1.47% | 1.74 cr | 37.72 | 48.9% | ₹65 cr |
| 17 Aug '26 | 36.90 | 38.71 | 36.00 | 37.97 | +1.10 | +2.98% | 5.33 cr | 38.06 | 29.9% | ₹203 cr |
| 14 Aug '26 | 38.80 | 39.20 | 36.86 | 36.87 | −1.92 | −4.95% | 2.61 cr | 37.29 | 51.1% | ₹97 cr |
| 13 Aug '26 | 39.08 | 40.24 | 37.87 | 38.79 | −0.29 | −0.74% | 3.61 cr | 39.21 | 43.3% | ₹142 cr |
| 12 Aug '26 | 38.80 | 40.70 | 38.55 | 39.08 | +0.27 | +0.70% | 6.52 cr | 39.59 | 43.0% | ₹258 cr |
| 11 Aug '26 | 38.81 | 38.81 | 37.90 | 38.81 | +1.84 | +4.98% | 9.15 cr | 38.74 | 28.2% | ₹354 cr |
| 10 Aug '26 | 35.00 | 36.97 | 34.62 | 36.97 | +1.76 | +5.00% | 1.98 cr | 36.26 | 71.1% | ₹72 cr |
| 07 Aug '26 | 35.60 | 36.24 | 34.80 | 35.21 | −0.68 | −1.89% | 2.38 cr | 35.44 | 46.2% | ₹84 cr |
| 06 Aug '26 | 36.84 | 37.46 | 35.51 | 35.89 | −0.64 | −1.75% | 3.75 cr | 36.65 | 39.2% | ₹138 cr |
| 05 Aug '26 | 36.10 | 37.03 | 34.70 | 36.53 | +0.98 | +2.76% | 6.56 cr | 36.16 | 34.3% | ₹237 cr |
| 04 Aug '26 | 33.90 | 35.58 | 33.71 | 35.55 | +1.66 | +4.90% | 7.54 cr | 35.35 | 28.3% | ₹266 cr |
| 03 Aug '26 | 32.80 | 33.89 | 31.88 | 33.89 | +1.61 | +4.99% | 4.68 cr | 32.93 | 39.2% | ₹154 cr |
| 31 Jul '26 | 31.00 | 32.28 | 30.15 | 32.28 | +1.53 | +4.98% | 3.20 cr | 31.57 | 54.8% | ₹101 cr |
| 30 Jul '26 | 31.48 | 31.63 | 30.10 | 30.75 | −0.03 | −0.10% | 3.09 cr | 30.73 | 48.0% | ₹95 cr |
| 29 Jul '26 | 29.89 | 30.98 | 29.25 | 30.78 | +1.27 | +4.30% | 2.48 cr | 30.15 | 42.8% | ₹75 cr |
| 28 Jul '26 | 30.36 | 30.60 | 29.30 | 29.51 | −0.85 | −2.80% | 1.96 cr | 29.68 | 52.4% | ₹58 cr |
| 27 Jul '26 | 30.90 | 31.49 | 30.20 | 30.36 | +0.01 | +0.03% | 2.62 cr | 30.85 | 44.2% | ₹81 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.
