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 | 24.00 | 24.75 | 23.10 | 24.60 | +0.65 | +2.71% | 0.00 cr | 23.77 | 86.7% | ₹0 cr |
| 03 Sep '26 | 24.00 | 24.95 | 23.95 | 23.95 | +0.05 | +0.21% | 0.00 cr | 24.54 | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.90 | 23.90 | 23.90 | 23.90 | +0.10 | +0.42% | 0.00 cr | 23.90 | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.50 | 24.50 | 23.80 | 23.80 | −0.80 | −3.25% | 0.00 cr | 24.15 | 100.0% | ₹0 cr |
| 31 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | +0.10 | +0.41% | 0.00 cr | 24.60 | 100.0% | ₹0 cr |
| 28 Aug '26 | 24.00 | 24.50 | 24.00 | 24.50 | +0.50 | +2.08% | 0.00 cr | 24.20 | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.80 | 24.00 | 23.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | 23.38 | 83.3% | ₹0 cr |
| 26 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | 24.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | −0.60 | −2.44% | 0.00 cr | 24.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 23.30 | 24.60 | 23.00 | 24.60 | −0.15 | −0.61% | 0.00 cr | 23.73 | 50.0% | ₹0 cr |
| 21 Aug '26 | 24.75 | 24.75 | 24.75 | 24.75 | +0.00 | +0.00% | 0.00 cr | 24.75 | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.95 | 24.95 | 24.75 | 24.75 | −0.10 | −0.40% | 0.00 cr | 24.82 | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.70 | 25.35 | 24.60 | 24.85 | −0.65 | −2.55% | 0.00 cr | 24.87 | 80.0% | ₹0 cr |
| 18 Aug '26 | 25.00 | 25.50 | 25.00 | 25.50 | +0.30 | +1.19% | 0.00 cr | 25.25 | 50.0% | ₹0 cr |
| 17 Aug '26 | 24.95 | 25.20 | 24.45 | 25.20 | −0.45 | −1.75% | 0.00 cr | 24.86 | 75.0% | ₹0 cr |
| 14 Aug '26 | 24.65 | 25.65 | 24.35 | 25.65 | +1.00 | +4.06% | 0.00 cr | 24.99 | 66.7% | ₹0 cr |
| 13 Aug '26 | 24.65 | 26.10 | 24.65 | 24.65 | +0.00 | +0.00% | 0.00 cr | 25.13 | 100.0% | ₹0 cr |
| 11 Aug '26 | 25.00 | 25.00 | 24.55 | 24.65 | −0.70 | −2.76% | 0.00 cr | 24.74 | 100.0% | ₹0 cr |
| 10 Aug '26 | 26.00 | 26.00 | 25.30 | 25.35 | −0.65 | −2.50% | 0.00 cr | 25.57 | 66.7% | ₹0 cr |
| 06 Aug '26 | 24.75 | 26.10 | 24.15 | 26.00 | −0.10 | −0.38% | 0.00 cr | 24.76 | 66.7% | ₹0 cr |
| 05 Aug '26 | 26.00 | 26.10 | 26.00 | 26.10 | +0.30 | +1.16% | 0.00 cr | 26.05 | 100.0% | ₹0 cr |
| 04 Aug '26 | 24.00 | 26.10 | 24.00 | 25.80 | +1.30 | +5.31% | 0.00 cr | 25.45 | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.00 | 25.00 | 24.50 | 24.50 | −0.15 | −0.61% | 0.00 cr | 24.85 | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.70 | 24.70 | 24.65 | 24.65 | +0.35 | +1.44% | 0.00 cr | 24.67 | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.00 | 25.00 | 24.30 | 24.30 | −1.00 | −3.95% | 0.00 cr | 24.59 | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.00 | 26.00 | 24.30 | 25.30 | +0.15 | +0.60% | 0.00 cr | 24.99 | 88.9% | ₹0 cr |
| 27 Jul '26 | 25.15 | 25.15 | 25.15 | 25.15 | −0.25 | −0.98% | 0.00 cr | 25.15 | 100.0% | ₹0 cr |
| 24 Jul '26 | 25.60 | 26.00 | 24.70 | 25.40 | +0.30 | +1.20% | 0.00 cr | 25.44 | 57.1% | ₹0 cr |
| 23 Jul '26 | 25.05 | 25.50 | 25.05 | 25.10 | −0.55 | −2.14% | 0.00 cr | 25.22 | 100.0% | ₹0 cr |
| 22 Jul '26 | 25.70 | 25.70 | 25.65 | 25.65 | +0.15 | +0.59% | 0.00 cr | 25.68 | 100.0% | ₹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.
