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 | 26.19 | 26.89 | 25.50 | 25.77 | −0.42 | −1.60% | 0.00 cr | 25.94 | 80.3% | ₹0 cr |
| 03 Sep '26 | 25.75 | 27.00 | 25.10 | 26.19 | +1.20 | +4.80% | 0.00 cr | 26.28 | 68.3% | ₹0 cr |
| 02 Sep '26 | 25.63 | 26.44 | 24.81 | 24.99 | −0.61 | −2.38% | 0.00 cr | 25.24 | 49.6% | ₹0 cr |
| 01 Sep '26 | 26.48 | 26.79 | 25.30 | 25.60 | −0.75 | −2.85% | 0.00 cr | 25.84 | 76.6% | ₹0 cr |
| 31 Aug '26 | 26.47 | 27.30 | 26.06 | 26.35 | +0.01 | +0.04% | 0.00 cr | 26.28 | 84.6% | ₹0 cr |
| 28 Aug '26 | 27.00 | 27.49 | 26.01 | 26.34 | −0.70 | −2.59% | 0.00 cr | 26.39 | 75.9% | ₹0 cr |
| 27 Aug '26 | 26.02 | 27.70 | 26.02 | 27.04 | +0.29 | +1.08% | 0.00 cr | 26.77 | 73.6% | ₹0 cr |
| 26 Aug '26 | 27.50 | 27.50 | 26.37 | 26.75 | +0.26 | +0.98% | 0.00 cr | 26.76 | 84.1% | ₹0 cr |
| 25 Aug '26 | 27.34 | 27.70 | 25.70 | 26.49 | +0.31 | +1.18% | 0.00 cr | 27.00 | 41.0% | ₹0 cr |
| 24 Aug '26 | 26.60 | 27.50 | 26.00 | 26.18 | +0.44 | +1.71% | 0.00 cr | 26.32 | 54.9% | ₹0 cr |
| 21 Aug '26 | 26.53 | 26.53 | 25.11 | 25.74 | −0.27 | −1.04% | 0.00 cr | 25.77 | 68.3% | ₹0 cr |
| 20 Aug '26 | 26.70 | 26.70 | 25.75 | 26.01 | +0.45 | +1.76% | 0.00 cr | 26.24 | 79.8% | ₹0 cr |
| 19 Aug '26 | 26.90 | 26.90 | 25.20 | 25.56 | −0.51 | −1.96% | 0.00 cr | 25.92 | 87.4% | ₹0 cr |
| 18 Aug '26 | 27.35 | 27.35 | 26.00 | 26.07 | −0.32 | −1.21% | 0.00 cr | 26.23 | 83.6% | ₹0 cr |
| 17 Aug '26 | 27.35 | 28.20 | 26.26 | 26.39 | −0.94 | −3.44% | 0.00 cr | 26.84 | 89.7% | ₹0 cr |
| 14 Aug '26 | 29.00 | 29.00 | 27.11 | 27.33 | −0.91 | −3.22% | 0.00 cr | 27.76 | 74.9% | ₹0 cr |
| 13 Aug '26 | 28.75 | 28.75 | 28.00 | 28.24 | +0.09 | +0.32% | 0.00 cr | 28.21 | 69.2% | ₹0 cr |
| 12 Aug '26 | 27.80 | 29.00 | 27.80 | 28.15 | −0.17 | −0.60% | 0.00 cr | 28.39 | 67.4% | ₹0 cr |
| 11 Aug '26 | 28.44 | 28.70 | 28.01 | 28.32 | +0.24 | +0.85% | 0.00 cr | 28.21 | 77.5% | ₹0 cr |
| 10 Aug '26 | 28.80 | 28.80 | 27.91 | 28.08 | −0.32 | −1.13% | 0.00 cr | 28.21 | 48.2% | ₹0 cr |
| 07 Aug '26 | 28.03 | 28.78 | 28.00 | 28.40 | −0.06 | −0.21% | 0.00 cr | 28.25 | 65.4% | ₹0 cr |
| 06 Aug '26 | 28.44 | 28.50 | 27.70 | 28.46 | +0.12 | +0.42% | 0.00 cr | 28.17 | 58.6% | ₹0 cr |
| 05 Aug '26 | 28.15 | 28.80 | 27.65 | 28.34 | +0.24 | +0.85% | 0.00 cr | 28.26 | 68.2% | ₹0 cr |
| 04 Aug '26 | 29.19 | 29.64 | 27.11 | 28.10 | −1.08 | −3.70% | 0.01 cr | 28.01 | 65.0% | ₹0 cr |
| 03 Aug '26 | 29.33 | 29.72 | 28.63 | 29.18 | −0.07 | −0.24% | 0.00 cr | 29.14 | 73.7% | ₹0 cr |
| 31 Jul '26 | 29.50 | 29.50 | 28.74 | 29.25 | +0.58 | +2.02% | 0.00 cr | 29.25 | 77.1% | ₹0 cr |
| 30 Jul '26 | 28.77 | 29.71 | 28.40 | 28.67 | +0.04 | +0.14% | 0.00 cr | 29.17 | 68.4% | ₹0 cr |
| 29 Jul '26 | 29.99 | 29.99 | 28.00 | 28.63 | −0.81 | −2.75% | 0.00 cr | 28.89 | 69.5% | ₹0 cr |
| 28 Jul '26 | 29.10 | 29.68 | 28.72 | 29.44 | +0.72 | +2.51% | 0.00 cr | 29.17 | 77.4% | ₹0 cr |
| 27 Jul '26 | 28.40 | 29.70 | 28.40 | 28.72 | −0.32 | −1.10% | 0.00 cr | 28.92 | 92.9% | ₹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.
