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 | 28.40 | 28.40 | 27.20 | 27.86 | +0.41 | +1.49% | 0.00 cr | 27.45 | 87.0% | ₹0 cr |
| 03 Sep '26 | 27.85 | 27.85 | 27.00 | 27.45 | −0.13 | −0.47% | 0.00 cr | 27.47 | 99.1% | ₹0 cr |
| 02 Sep '26 | 27.93 | 27.93 | 26.63 | 27.58 | −0.35 | −1.25% | 0.00 cr | 27.27 | 94.2% | ₹0 cr |
| 01 Sep '26 | 27.29 | 28.35 | 26.81 | 27.93 | +0.49 | +1.79% | 0.00 cr | 27.78 | 76.7% | ₹0 cr |
| 31 Aug '26 | 27.15 | 27.95 | 26.81 | 27.44 | −0.55 | −1.96% | 0.00 cr | 27.50 | 76.3% | ₹0 cr |
| 28 Aug '26 | 28.80 | 28.80 | 27.00 | 27.99 | +0.48 | +1.74% | 0.00 cr | 27.46 | 85.2% | ₹0 cr |
| 27 Aug '26 | 27.88 | 29.30 | 27.11 | 27.51 | −0.40 | −1.43% | 0.00 cr | 28.02 | 79.7% | ₹0 cr |
| 26 Aug '26 | 27.26 | 28.46 | 26.52 | 27.91 | +0.29 | +1.05% | 0.00 cr | 27.33 | 82.7% | ₹0 cr |
| 25 Aug '26 | 27.55 | 27.90 | 26.80 | 27.62 | +0.07 | +0.25% | 0.00 cr | 27.68 | 89.2% | ₹0 cr |
| 24 Aug '26 | 27.98 | 28.64 | 27.06 | 27.55 | −0.43 | −1.54% | 0.00 cr | 27.55 | 76.6% | ₹0 cr |
| 21 Aug '26 | 27.49 | 28.72 | 27.37 | 27.98 | +0.62 | +2.27% | 0.00 cr | 28.30 | 69.8% | ₹0 cr |
| 20 Aug '26 | 28.79 | 29.99 | 27.36 | 27.36 | −1.43 | −4.97% | 0.00 cr | 27.59 | 72.8% | ₹0 cr |
| 19 Aug '26 | 28.90 | 30.00 | 28.79 | 28.79 | −1.51 | −4.98% | 0.00 cr | 28.95 | 89.5% | ₹0 cr |
| 18 Aug '26 | 32.79 | 32.79 | 30.30 | 30.30 | −1.59 | −4.99% | 0.00 cr | 30.63 | 89.4% | ₹0 cr |
| 17 Aug '26 | 31.89 | 31.89 | 31.89 | 31.89 | +1.51 | +4.97% | 0.00 cr | 31.89 | 100.0% | ₹0 cr |
| 14 Aug '26 | 30.38 | 30.38 | 30.38 | 30.38 | +1.44 | +4.98% | 0.00 cr | 30.38 | 100.0% | ₹0 cr |
| 13 Aug '26 | 28.94 | 28.94 | 28.94 | 28.94 | +1.37 | +4.97% | 0.00 cr | 28.94 | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.57 | 27.57 | 27.57 | 27.57 | +1.31 | +4.99% | 0.00 cr | 27.57 | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.00 | 27.30 | 26.00 | 26.26 | −0.21 | −0.79% | 0.00 cr | 26.76 | 61.0% | ₹0 cr |
| 10 Aug '26 | 26.29 | 26.70 | 25.34 | 26.47 | +0.48 | +1.85% | 0.00 cr | 26.27 | — | ₹0 cr |
| 07 Aug '26 | 26.61 | 26.61 | 25.30 | 25.99 | −0.49 | −1.85% | 0.00 cr | 25.48 | — | ₹0 cr |
| 06 Aug '26 | 25.10 | 26.60 | 25.10 | 26.48 | +0.66 | +2.56% | 0.00 cr | 26.23 | — | ₹0 cr |
| 05 Aug '26 | 26.10 | 26.28 | 25.77 | 25.82 | +0.05 | +0.19% | 0.00 cr | 26.07 | — | ₹0 cr |
| 04 Aug '26 | 25.95 | 26.35 | 25.05 | 25.77 | −0.18 | −0.69% | 0.00 cr | 25.87 | — | ₹0 cr |
| 03 Aug '26 | 25.72 | 26.45 | 25.70 | 25.95 | −0.84 | −3.14% | 0.00 cr | 25.87 | — | ₹0 cr |
| 31 Jul '26 | 26.40 | 26.99 | 25.14 | 26.79 | +0.35 | +1.32% | 0.00 cr | 25.78 | — | ₹0 cr |
| 30 Jul '26 | 25.41 | 27.45 | 25.33 | 26.44 | −0.22 | −0.83% | 0.00 cr | 25.64 | — | ₹0 cr |
| 29 Jul '26 | 26.45 | 27.48 | 25.15 | 26.66 | +0.21 | +0.79% | 0.00 cr | 25.78 | — | ₹0 cr |
| 28 Jul '26 | 26.49 | 27.27 | 25.95 | 26.45 | −0.04 | −0.15% | 0.00 cr | 26.25 | — | ₹0 cr |
| 27 Jul '26 | 26.55 | 27.10 | 25.65 | 26.49 | +0.29 | +1.11% | 0.00 cr | 26.66 | — | ₹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.
