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 | 25.10 | 25.97 | 24.67 | 25.60 | +0.68 | +2.73% | 0.00 cr | 25.34 | 69.4% | ₹0 cr |
| 03 Sep '26 | 25.98 | 25.98 | 24.57 | 24.92 | −0.28 | −1.11% | 0.00 cr | 25.37 | 73.8% | ₹0 cr |
| 02 Sep '26 | 24.70 | 26.00 | 24.52 | 25.20 | +0.84 | +3.45% | 0.00 cr | 25.30 | 84.5% | ₹0 cr |
| 01 Sep '26 | 24.83 | 24.83 | 24.32 | 24.36 | −0.44 | −1.77% | 0.00 cr | 24.43 | 68.3% | ₹0 cr |
| 31 Aug '26 | 24.74 | 24.86 | 24.11 | 24.80 | +0.44 | +1.81% | 0.00 cr | 24.66 | 81.2% | ₹0 cr |
| 28 Aug '26 | 24.31 | 24.97 | 24.31 | 24.36 | +0.05 | +0.21% | 0.00 cr | 24.40 | 89.1% | ₹0 cr |
| 27 Aug '26 | 24.16 | 25.15 | 24.16 | 24.31 | −0.32 | −1.30% | 0.00 cr | 24.70 | 75.6% | ₹0 cr |
| 26 Aug '26 | 24.13 | 25.20 | 24.13 | 24.63 | −0.14 | −0.57% | 0.00 cr | 24.66 | 52.9% | ₹0 cr |
| 25 Aug '26 | 25.89 | 25.89 | 24.38 | 24.77 | −0.03 | −0.12% | 0.00 cr | 24.67 | 79.0% | ₹0 cr |
| 24 Aug '26 | 24.76 | 25.15 | 24.50 | 24.80 | −0.17 | −0.68% | 0.00 cr | 24.88 | 70.8% | ₹0 cr |
| 21 Aug '26 | 24.75 | 25.80 | 24.37 | 24.97 | −0.04 | −0.16% | 0.00 cr | 24.96 | 51.9% | ₹0 cr |
| 20 Aug '26 | 25.60 | 25.68 | 24.70 | 25.01 | −0.01 | −0.04% | 0.00 cr | 25.12 | 89.6% | ₹0 cr |
| 19 Aug '26 | 25.09 | 25.78 | 25.01 | 25.02 | −0.06 | −0.24% | 0.00 cr | 25.30 | 7.4% | ₹0 cr |
| 18 Aug '26 | 25.00 | 25.77 | 24.71 | 25.08 | −0.35 | −1.38% | 0.00 cr | 25.14 | 54.9% | ₹0 cr |
| 17 Aug '26 | 24.36 | 25.93 | 24.36 | 25.43 | +0.83 | +3.37% | 0.00 cr | 25.31 | 87.7% | ₹0 cr |
| 14 Aug '26 | 26.23 | 26.60 | 24.00 | 24.60 | −1.63 | −6.21% | 0.01 cr | 25.02 | 49.1% | ₹0 cr |
| 13 Aug '26 | 26.01 | 26.85 | 26.01 | 26.23 | −0.17 | −0.64% | 0.00 cr | 26.36 | 77.0% | ₹0 cr |
| 12 Aug '26 | 26.50 | 26.88 | 26.31 | 26.40 | −0.10 | −0.38% | 0.00 cr | 26.46 | 62.1% | ₹0 cr |
| 11 Aug '26 | 26.32 | 26.83 | 26.29 | 26.50 | +0.12 | +0.45% | 0.00 cr | 26.42 | 90.5% | ₹0 cr |
| 10 Aug '26 | 26.32 | 26.90 | 26.32 | 26.38 | +0.06 | +0.23% | 0.00 cr | 26.42 | 68.7% | ₹0 cr |
| 07 Aug '26 | 27.29 | 27.29 | 26.00 | 26.32 | −0.13 | −0.49% | 0.00 cr | 26.42 | 65.1% | ₹0 cr |
| 06 Aug '26 | 26.55 | 27.00 | 26.43 | 26.45 | −0.10 | −0.38% | 0.00 cr | 26.56 | 77.9% | ₹0 cr |
| 05 Aug '26 | 26.39 | 27.39 | 26.35 | 26.55 | +0.18 | +0.68% | 0.00 cr | 26.57 | 63.0% | ₹0 cr |
| 04 Aug '26 | 26.34 | 26.87 | 26.28 | 26.37 | +0.03 | +0.11% | 0.00 cr | 26.60 | 69.1% | ₹0 cr |
| 03 Aug '26 | 26.55 | 27.23 | 26.16 | 26.34 | −0.35 | −1.31% | 0.00 cr | 26.38 | 76.2% | ₹0 cr |
| 31 Jul '26 | 26.80 | 27.30 | 26.21 | 26.69 | −0.12 | −0.45% | 0.00 cr | 26.80 | 39.3% | ₹0 cr |
| 30 Jul '26 | 27.00 | 27.54 | 26.79 | 26.81 | −0.43 | −1.58% | 0.00 cr | 27.04 | 70.8% | ₹0 cr |
| 29 Jul '26 | 26.37 | 28.00 | 26.36 | 27.24 | +0.77 | +2.91% | 0.00 cr | 27.01 | 75.3% | ₹0 cr |
| 28 Jul '26 | 26.50 | 26.87 | 26.11 | 26.47 | −0.02 | −0.08% | 0.00 cr | 26.37 | 67.0% | ₹0 cr |
| 27 Jul '26 | 27.45 | 27.45 | 26.40 | 26.49 | −0.46 | −1.71% | 0.00 cr | 26.61 | 83.3% | ₹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.
