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 | 32.39 | 33.04 | 30.35 | 31.69 | +0.11 | +0.35% | 0.02 cr | 31.81 | 51.5% | ₹1 cr |
| 03 Sep '26 | 30.30 | 35.00 | 29.73 | 31.58 | +1.85 | +6.22% | 0.03 cr | 31.86 | 33.2% | ₹1 cr |
| 02 Sep '26 | 30.99 | 30.99 | 29.50 | 29.73 | −1.01 | −3.29% | 0.00 cr | 29.92 | 73.3% | ₹0 cr |
| 01 Sep '26 | 31.50 | 31.89 | 30.00 | 30.74 | −0.16 | −0.52% | 0.01 cr | 31.08 | 25.3% | ₹0 cr |
| 31 Aug '26 | 32.80 | 33.00 | 30.50 | 30.90 | −1.26 | −3.92% | 0.01 cr | 31.74 | 67.0% | ₹0 cr |
| 28 Aug '26 | 29.99 | 33.54 | 29.83 | 32.16 | +2.28 | +7.63% | 0.06 cr | 32.33 | 48.0% | ₹2 cr |
| 27 Aug '26 | 29.00 | 29.99 | 28.61 | 29.88 | +0.59 | +2.01% | 0.01 cr | 29.09 | 29.2% | ₹0 cr |
| 26 Aug '26 | 29.45 | 29.45 | 29.00 | 29.29 | +0.07 | +0.24% | 0.00 cr | 29.15 | 12.2% | ₹0 cr |
| 25 Aug '26 | 28.70 | 29.49 | 28.41 | 29.22 | +0.89 | +3.14% | 0.00 cr | 29.01 | 42.9% | ₹0 cr |
| 24 Aug '26 | 28.84 | 28.84 | 27.50 | 28.33 | −0.16 | −0.56% | 0.01 cr | 27.97 | 83.1% | ₹0 cr |
| 21 Aug '26 | 29.28 | 29.28 | 27.96 | 28.49 | −0.18 | −0.63% | 0.02 cr | 28.46 | 76.5% | ₹1 cr |
| 20 Aug '26 | 29.49 | 29.49 | 28.55 | 28.67 | −0.35 | −1.21% | 0.00 cr | 29.20 | 31.3% | ₹0 cr |
| 19 Aug '26 | 29.55 | 29.74 | 28.70 | 29.02 | −0.72 | −2.42% | 0.00 cr | 29.14 | 35.4% | ₹0 cr |
| 18 Aug '26 | 30.45 | 30.45 | 29.50 | 29.74 | +0.06 | +0.20% | 0.00 cr | 29.67 | 12.0% | ₹0 cr |
| 17 Aug '26 | 30.90 | 30.90 | 29.60 | 29.68 | −1.03 | −3.35% | 0.00 cr | 30.06 | 23.2% | ₹0 cr |
| 14 Aug '26 | 31.51 | 31.55 | 30.61 | 30.71 | −0.97 | −3.06% | 0.00 cr | 30.80 | 19.2% | ₹0 cr |
| 13 Aug '26 | 32.09 | 34.19 | 31.31 | 31.68 | −0.23 | −0.72% | 0.03 cr | 33.41 | 56.2% | ₹1 cr |
| 12 Aug '26 | 31.52 | 32.00 | 31.21 | 31.91 | +0.74 | +2.37% | 0.01 cr | 31.89 | 38.5% | ₹0 cr |
| 11 Aug '26 | 32.11 | 32.46 | 30.60 | 31.17 | −0.94 | −2.93% | 0.00 cr | 31.75 | 55.9% | ₹0 cr |
| 10 Aug '26 | 31.50 | 33.27 | 31.50 | 32.11 | +0.45 | +1.42% | 0.00 cr | 32.41 | 35.3% | ₹0 cr |
| 07 Aug '26 | 33.02 | 34.00 | 31.41 | 31.66 | −0.71 | −2.19% | 0.02 cr | 32.96 | 43.2% | ₹1 cr |
| 06 Aug '26 | 34.25 | 34.80 | 31.60 | 32.37 | −1.40 | −4.15% | 0.01 cr | 32.68 | 74.1% | ₹0 cr |
| 05 Aug '26 | 33.50 | 34.00 | 32.46 | 33.77 | +0.60 | +1.81% | 0.01 cr | 33.44 | 58.5% | ₹0 cr |
| 04 Aug '26 | 33.10 | 33.77 | 32.15 | 33.17 | −0.21 | −0.63% | 0.01 cr | 33.22 | 79.8% | ₹0 cr |
| 03 Aug '26 | 34.00 | 35.00 | 32.40 | 33.38 | −0.57 | −1.68% | 0.01 cr | 33.76 | 48.5% | ₹0 cr |
| 31 Jul '26 | 32.03 | 34.10 | 31.37 | 33.95 | +1.92 | +5.99% | 0.04 cr | 33.38 | 66.6% | ₹1 cr |
| 30 Jul '26 | 31.45 | 32.29 | 31.00 | 32.03 | +0.58 | +1.84% | 0.01 cr | 31.68 | 39.5% | ₹0 cr |
| 29 Jul '26 | 31.28 | 32.35 | 31.00 | 31.45 | +0.17 | +0.54% | 0.03 cr | 31.56 | 35.3% | ₹1 cr |
| 28 Jul '26 | 28.80 | 31.85 | 27.51 | 31.28 | +2.89 | +10.18% | 0.03 cr | 30.20 | 30.5% | ₹1 cr |
| 27 Jul '26 | 27.60 | 28.64 | 27.60 | 28.39 | +0.40 | +1.43% | 0.01 cr | 28.38 | 77.7% | ₹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.
