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 | 36.99 | 37.70 | 36.00 | 36.28 | +0.29 | +0.81% | 0.06 cr | 36.62 | 34.1% | ₹2 cr |
| 03 Sep '26 | 35.50 | 38.65 | 35.49 | 35.99 | +0.84 | +2.39% | 0.12 cr | 36.82 | 38.4% | ₹5 cr |
| 02 Sep '26 | 32.80 | 36.00 | 32.36 | 35.15 | +2.26 | +6.87% | 0.16 cr | 35.16 | 33.2% | ₹6 cr |
| 01 Sep '26 | 34.00 | 34.01 | 32.66 | 32.89 | −0.56 | −1.67% | 0.03 cr | 33.30 | 48.4% | ₹1 cr |
| 31 Aug '26 | 32.20 | 33.85 | 31.30 | 33.45 | +1.29 | +4.01% | 0.05 cr | 32.87 | 47.6% | ₹2 cr |
| 28 Aug '26 | 33.16 | 33.42 | 31.80 | 32.16 | −0.83 | −2.52% | 0.04 cr | 32.52 | 58.9% | ₹1 cr |
| 27 Aug '26 | 33.17 | 33.45 | 31.82 | 32.99 | +0.01 | +0.03% | 0.03 cr | 32.84 | 45.4% | ₹1 cr |
| 26 Aug '26 | 33.59 | 34.07 | 32.51 | 32.98 | −0.73 | −2.17% | 0.03 cr | 33.10 | 68.7% | ₹1 cr |
| 25 Aug '26 | 33.56 | 33.90 | 33.18 | 33.71 | +0.15 | +0.45% | 0.02 cr | 33.55 | 52.8% | ₹1 cr |
| 24 Aug '26 | 32.95 | 34.80 | 32.95 | 33.56 | +0.85 | +2.60% | 0.03 cr | 33.87 | 49.8% | ₹1 cr |
| 21 Aug '26 | 33.25 | 33.95 | 32.20 | 32.71 | −0.81 | −2.42% | 0.03 cr | 33.18 | 71.8% | ₹1 cr |
| 20 Aug '26 | 34.50 | 34.84 | 33.05 | 33.52 | +0.12 | +0.36% | 0.02 cr | 33.92 | 54.4% | ₹1 cr |
| 19 Aug '26 | 35.00 | 35.39 | 33.10 | 33.40 | −1.36 | −3.91% | 0.04 cr | 34.02 | 61.5% | ₹1 cr |
| 18 Aug '26 | 34.91 | 36.24 | 34.05 | 34.76 | −0.16 | −0.46% | 0.04 cr | 34.93 | 52.3% | ₹1 cr |
| 17 Aug '26 | 32.50 | 36.34 | 31.36 | 34.92 | +2.06 | +6.27% | 0.13 cr | 34.80 | 51.6% | ₹4 cr |
| 14 Aug '26 | 33.40 | 36.00 | 32.40 | 32.86 | −2.11 | −6.03% | 0.14 cr | 33.53 | 47.7% | ₹5 cr |
| 13 Aug '26 | 37.25 | 37.74 | 34.10 | 34.97 | −2.28 | −6.12% | 0.07 cr | 35.75 | 61.8% | ₹2 cr |
| 12 Aug '26 | 40.31 | 40.40 | 35.55 | 37.25 | −3.44 | −8.45% | 0.23 cr | 37.11 | 42.0% | ₹8 cr |
| 11 Aug '26 | 38.00 | 42.75 | 37.70 | 40.69 | +3.58 | +9.65% | 0.55 cr | 40.70 | 32.7% | ₹22 cr |
| 10 Aug '26 | 32.50 | 37.11 | 32.00 | 37.11 | +6.18 | +19.98% | 0.21 cr | 36.23 | 49.7% | ₹8 cr |
| 07 Aug '26 | 29.46 | 30.93 | 29.00 | 30.93 | +1.47 | +4.99% | 0.04 cr | 30.38 | — | ₹1 cr |
| 06 Aug '26 | 29.50 | 30.30 | 28.70 | 29.46 | +0.30 | +1.03% | 0.03 cr | 29.42 | — | ₹1 cr |
| 05 Aug '26 | 28.60 | 29.40 | 28.10 | 29.16 | +0.68 | +2.39% | 0.02 cr | 28.86 | — | ₹1 cr |
| 04 Aug '26 | 28.38 | 29.10 | 27.50 | 28.48 | +0.43 | +1.53% | 0.02 cr | 28.40 | — | ₹1 cr |
| 03 Aug '26 | 27.03 | 28.20 | 27.00 | 28.05 | +1.02 | +3.77% | 0.02 cr | 27.72 | — | ₹0 cr |
| 31 Jul '26 | 26.00 | 27.06 | 25.56 | 27.03 | +1.25 | +4.85% | 0.01 cr | 26.54 | — | ₹0 cr |
| 30 Jul '26 | 26.25 | 26.50 | 25.60 | 25.78 | −0.55 | −2.09% | 0.02 cr | 25.99 | — | ₹0 cr |
| 29 Jul '26 | 26.50 | 26.98 | 26.10 | 26.33 | −0.69 | −2.55% | 0.01 cr | 26.45 | — | ₹0 cr |
| 28 Jul '26 | 28.29 | 29.10 | 26.88 | 27.02 | −1.27 | −4.49% | 0.02 cr | 27.78 | — | ₹1 cr |
| 27 Jul '26 | 28.00 | 29.40 | 27.30 | 28.29 | +0.29 | +1.04% | 0.05 cr | 28.46 | — | ₹1 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.
