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 | 27.69 | 28.35 | 25.54 | 27.21 | +0.88 | +3.34% | 0.05 cr | 27.35 | 33.4% | ₹1 cr |
| 03 Sep '26 | 25.29 | 27.49 | 24.36 | 26.33 | +1.58 | +6.38% | 0.01 cr | 25.60 | 97.4% | ₹0 cr |
| 02 Sep '26 | 25.49 | 25.50 | 24.26 | 24.75 | +0.00 | +0.00% | 0.00 cr | 24.87 | 90.0% | ₹0 cr |
| 01 Sep '26 | 24.23 | 24.98 | 24.16 | 24.75 | +0.47 | +1.94% | 0.00 cr | 24.57 | 83.6% | ₹0 cr |
| 31 Aug '26 | 24.46 | 25.73 | 24.25 | 24.28 | −0.96 | −3.80% | 0.00 cr | 24.61 | 83.0% | ₹0 cr |
| 28 Aug '26 | 24.97 | 25.89 | 24.60 | 25.24 | +0.27 | +1.08% | 0.00 cr | 24.96 | 67.6% | ₹0 cr |
| 27 Aug '26 | 24.46 | 27.49 | 24.46 | 24.97 | −0.01 | −0.04% | 0.00 cr | 24.86 | 72.0% | ₹0 cr |
| 26 Aug '26 | 25.50 | 25.50 | 24.60 | 24.98 | −0.44 | −1.73% | 0.00 cr | 25.00 | 98.3% | ₹0 cr |
| 25 Aug '26 | 24.75 | 25.60 | 24.43 | 25.42 | +0.56 | +2.25% | 0.00 cr | 25.07 | 89.3% | ₹0 cr |
| 24 Aug '26 | 24.95 | 24.95 | 24.50 | 24.86 | +0.09 | +0.36% | 0.00 cr | 24.65 | 76.1% | ₹0 cr |
| 21 Aug '26 | 24.83 | 24.94 | 24.40 | 24.77 | +0.06 | +0.24% | 0.00 cr | 24.60 | 69.3% | ₹0 cr |
| 20 Aug '26 | 24.83 | 25.02 | 24.34 | 24.71 | −0.12 | −0.48% | 0.00 cr | 24.50 | 99.6% | ₹0 cr |
| 19 Aug '26 | 24.29 | 25.00 | 23.85 | 24.83 | +0.54 | +2.22% | 0.00 cr | 24.87 | 94.3% | ₹0 cr |
| 18 Aug '26 | 23.81 | 24.73 | 23.81 | 24.29 | +0.51 | +2.14% | 0.00 cr | 24.40 | 95.0% | ₹0 cr |
| 17 Aug '26 | 24.90 | 24.95 | 23.20 | 23.78 | −1.15 | −4.61% | 0.00 cr | 23.84 | 80.2% | ₹0 cr |
| 14 Aug '26 | 24.89 | 25.00 | 24.40 | 24.93 | +0.04 | +0.16% | 0.00 cr | 24.78 | 94.4% | ₹0 cr |
| 13 Aug '26 | 24.31 | 24.99 | 24.31 | 24.89 | +0.61 | +2.51% | 0.00 cr | 24.89 | 93.3% | ₹0 cr |
| 12 Aug '26 | 24.70 | 25.04 | 23.70 | 24.28 | −0.38 | −1.54% | 0.00 cr | 24.33 | 80.3% | ₹0 cr |
| 11 Aug '26 | 25.00 | 25.00 | 24.42 | 24.66 | +0.15 | +0.61% | 0.00 cr | 24.56 | 97.8% | ₹0 cr |
| 10 Aug '26 | 25.47 | 25.47 | 23.60 | 24.51 | −0.38 | −1.53% | 0.00 cr | 24.36 | 69.2% | ₹0 cr |
| 07 Aug '26 | 25.35 | 25.50 | 24.70 | 24.89 | +0.06 | +0.24% | 0.00 cr | 24.91 | 97.3% | ₹0 cr |
| 06 Aug '26 | 25.10 | 25.40 | 24.81 | 24.83 | −0.27 | −1.08% | 0.00 cr | 25.00 | 97.5% | ₹0 cr |
| 05 Aug '26 | 24.76 | 25.26 | 24.75 | 25.10 | +0.45 | +1.83% | 0.00 cr | 25.05 | 95.8% | ₹0 cr |
| 04 Aug '26 | 24.99 | 25.00 | 24.40 | 24.65 | −0.40 | −1.60% | 0.00 cr | 24.97 | 99.1% | ₹0 cr |
| 03 Aug '26 | 25.49 | 25.49 | 24.75 | 25.05 | +0.05 | +0.20% | 0.00 cr | 24.98 | 84.5% | ₹0 cr |
| 31 Jul '26 | 24.85 | 25.50 | 24.10 | 25.00 | +0.58 | +2.38% | 0.00 cr | 25.05 | 80.4% | ₹0 cr |
| 30 Jul '26 | 24.23 | 24.72 | 24.22 | 24.42 | −0.27 | −1.09% | 0.00 cr | 24.34 | 80.9% | ₹0 cr |
| 29 Jul '26 | 24.70 | 24.70 | 24.19 | 24.69 | −0.01 | −0.04% | 0.00 cr | 24.58 | 58.6% | ₹0 cr |
| 28 Jul '26 | 24.15 | 24.90 | 24.15 | 24.70 | +0.06 | +0.24% | 0.00 cr | 24.60 | 91.5% | ₹0 cr |
| 27 Jul '26 | 25.00 | 25.20 | 24.03 | 24.64 | +0.00 | +0.00% | 0.00 cr | 24.84 | 87.6% | ₹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.
