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 | 37.74 | 38.74 | 37.15 | 38.02 | +0.48 | +1.28% | 3.09 cr | 38.03 | 30.2% | ₹118 cr |
| 03 Sep '26 | 38.84 | 38.84 | 37.40 | 37.54 | −1.03 | −2.67% | 2.59 cr | 37.93 | 51.3% | ₹98 cr |
| 02 Sep '26 | 37.80 | 39.06 | 37.46 | 38.57 | +0.79 | +2.09% | 3.33 cr | 38.36 | 30.1% | ₹128 cr |
| 01 Sep '26 | 39.29 | 39.48 | 37.41 | 37.78 | −0.93 | −2.40% | 2.64 cr | 38.22 | 42.2% | ₹101 cr |
| 31 Aug '26 | 40.50 | 40.56 | 38.50 | 38.71 | −1.61 | −3.99% | 4.11 cr | 39.14 | 45.0% | ₹161 cr |
| 28 Aug '26 | 41.90 | 42.70 | 40.12 | 40.32 | −1.66 | −3.95% | 5.01 cr | 41.10 | 41.1% | ₹206 cr |
| 27 Aug '26 | 41.89 | 43.30 | 41.27 | 41.98 | +0.77 | +1.87% | 10.08 cr | 42.28 | 29.6% | ₹426 cr |
| 26 Aug '26 | 39.06 | 41.85 | 39.01 | 41.21 | +2.26 | +5.80% | 8.51 cr | 40.44 | 37.1% | ₹344 cr |
| 25 Aug '26 | 39.55 | 40.68 | 38.76 | 38.95 | −0.74 | −1.86% | 3.64 cr | 39.66 | 33.7% | ₹144 cr |
| 24 Aug '26 | 38.89 | 40.74 | 38.55 | 39.69 | +1.30 | +3.39% | 8.10 cr | 39.88 | 32.4% | ₹323 cr |
| 21 Aug '26 | 36.69 | 38.99 | 36.51 | 38.39 | +1.70 | +4.63% | 6.89 cr | 38.37 | 34.7% | ₹264 cr |
| 20 Aug '26 | 36.40 | 37.10 | 36.03 | 36.69 | +0.61 | +1.69% | 1.78 cr | 36.69 | 32.6% | ₹65 cr |
| 19 Aug '26 | 37.40 | 37.66 | 35.98 | 36.08 | −1.06 | −2.85% | 2.33 cr | 36.45 | 49.8% | ₹85 cr |
| 18 Aug '26 | 37.66 | 37.97 | 37.00 | 37.14 | −0.52 | −1.38% | 1.89 cr | 37.50 | 37.1% | ₹71 cr |
| 17 Aug '26 | 37.40 | 38.43 | 36.81 | 37.66 | +0.52 | +1.40% | 3.59 cr | 37.62 | 26.3% | ₹135 cr |
| 14 Aug '26 | 37.98 | 37.99 | 36.93 | 37.14 | −0.71 | −1.88% | 2.21 cr | 37.27 | 37.8% | ₹82 cr |
| 13 Aug '26 | 38.40 | 38.91 | 37.70 | 37.85 | −0.55 | −1.43% | 2.98 cr | 38.23 | 28.5% | ₹114 cr |
| 12 Aug '26 | 39.70 | 40.26 | 38.00 | 38.40 | −1.27 | −3.20% | 7.18 cr | 38.89 | 33.9% | ₹279 cr |
| 11 Aug '26 | 40.50 | 41.30 | 38.76 | 39.67 | −0.06 | −0.15% | 15.95 cr | 39.94 | 21.8% | ₹637 cr |
| 10 Aug '26 | 34.90 | 40.40 | 34.43 | 39.73 | +4.82 | +13.81% | 25.88 cr | 38.93 | 24.9% | ₹1,007 cr |
| 07 Aug '26 | 35.83 | 36.44 | 34.61 | 34.91 | −0.99 | −2.76% | 2.89 cr | 35.52 | 44.7% | ₹103 cr |
| 06 Aug '26 | 37.24 | 37.60 | 35.01 | 35.90 | −1.20 | −3.23% | 7.72 cr | 36.16 | 36.2% | ₹279 cr |
| 05 Aug '26 | 38.00 | 38.24 | 36.63 | 37.10 | −0.70 | −1.85% | 7.29 cr | 37.41 | 41.8% | ₹273 cr |
| 04 Aug '26 | 35.10 | 38.43 | 34.72 | 37.80 | +2.56 | +7.26% | 7.28 cr | 36.78 | 39.0% | ₹268 cr |
| 03 Aug '26 | 35.90 | 35.96 | 35.10 | 35.24 | −0.30 | −0.84% | 2.52 cr | 35.50 | 33.4% | ₹89 cr |
| 31 Jul '26 | 33.64 | 36.85 | 32.50 | 35.54 | +1.90 | +5.65% | 7.45 cr | 35.24 | 31.6% | ₹263 cr |
| 30 Jul '26 | 35.00 | 35.79 | 33.20 | 33.64 | −1.43 | −4.08% | 4.60 cr | 33.99 | 38.7% | ₹156 cr |
| 29 Jul '26 | 34.21 | 35.48 | 33.71 | 35.07 | +0.89 | +2.60% | 2.39 cr | 34.47 | 38.4% | ₹82 cr |
| 28 Jul '26 | 35.08 | 35.14 | 33.85 | 34.18 | −0.66 | −1.89% | 1.76 cr | 34.36 | 38.8% | ₹61 cr |
| 27 Jul '26 | 34.65 | 35.34 | 33.93 | 34.84 | +0.61 | +1.78% | 3.62 cr | 34.67 | 39.6% | ₹125 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.
