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 | 28.00 | 28.50 | 27.79 | 27.93 | −0.05 | −0.18% | 0.00 cr | 28.14 | 73.2% | ₹0 cr |
| 03 Sep '26 | 28.35 | 28.85 | 27.81 | 27.98 | −0.17 | −0.60% | 0.01 cr | 28.27 | 68.5% | ₹0 cr |
| 02 Sep '26 | 27.66 | 28.35 | 27.51 | 28.15 | +0.04 | +0.14% | 0.01 cr | 27.97 | 64.1% | ₹0 cr |
| 01 Sep '26 | 27.89 | 28.65 | 27.80 | 28.11 | +0.22 | +0.79% | 0.01 cr | 28.12 | 66.7% | ₹0 cr |
| 31 Aug '26 | 28.65 | 28.89 | 27.80 | 27.89 | −0.56 | −1.97% | 0.01 cr | 28.12 | 64.9% | ₹0 cr |
| 28 Aug '26 | 27.99 | 28.79 | 27.75 | 28.45 | +0.46 | +1.64% | 0.01 cr | 28.27 | 79.8% | ₹0 cr |
| 27 Aug '26 | 28.65 | 29.62 | 27.56 | 27.99 | −1.45 | −4.93% | 0.03 cr | 28.50 | 67.2% | ₹1 cr |
| 26 Aug '26 | 26.99 | 30.49 | 26.54 | 29.44 | +2.68 | +10.01% | 0.09 cr | 29.69 | 58.6% | ₹3 cr |
| 25 Aug '26 | 26.11 | 26.90 | 26.11 | 26.76 | +0.32 | +1.21% | 0.01 cr | 26.66 | 89.0% | ₹0 cr |
| 24 Aug '26 | 26.06 | 26.90 | 25.00 | 26.44 | +0.36 | +1.38% | 0.01 cr | 26.32 | 59.7% | ₹0 cr |
| 21 Aug '26 | 26.45 | 26.45 | 24.51 | 26.08 | −0.04 | −0.15% | 0.01 cr | 26.12 | 90.0% | ₹0 cr |
| 20 Aug '26 | 25.75 | 26.55 | 25.75 | 26.12 | +0.12 | +0.46% | 0.00 cr | 26.10 | 94.2% | ₹0 cr |
| 19 Aug '26 | 26.50 | 26.50 | 25.72 | 26.00 | +0.02 | +0.08% | 0.00 cr | 26.12 | 64.9% | ₹0 cr |
| 18 Aug '26 | 27.28 | 27.28 | 25.35 | 25.98 | −0.25 | −0.95% | 0.00 cr | 26.12 | 69.7% | ₹0 cr |
| 17 Aug '26 | 26.99 | 27.00 | 25.21 | 26.23 | +0.13 | +0.50% | 0.01 cr | 26.21 | 81.0% | ₹0 cr |
| 14 Aug '26 | 26.52 | 27.10 | 25.73 | 26.10 | −0.59 | −2.21% | 0.01 cr | — | — | ₹0 cr |
| 13 Aug '26 | 27.02 | 27.04 | 26.49 | 26.69 | −0.47 | −1.73% | 0.01 cr | — | — | ₹0 cr |
| 12 Aug '26 | 27.39 | 27.49 | 26.16 | 27.16 | −0.15 | −0.55% | 0.01 cr | — | — | ₹0 cr |
| 11 Aug '26 | 27.50 | 27.79 | 27.10 | 27.31 | −0.11 | −0.40% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 27.89 | 27.89 | 27.17 | 27.42 | −0.27 | −0.98% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 27.20 | 28.00 | 27.05 | 27.69 | +0.03 | +0.11% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 27.20 | 28.00 | 27.20 | 27.66 | −0.04 | −0.14% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 27.60 | 28.44 | 27.00 | 27.70 | −0.19 | −0.68% | 0.01 cr | — | — | ₹0 cr |
| 04 Aug '26 | 27.90 | 28.15 | 27.39 | 27.89 | +0.31 | +1.12% | 0.01 cr | — | — | ₹0 cr |
| 03 Aug '26 | 28.30 | 28.30 | 27.10 | 27.58 | −0.23 | −0.83% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 28.00 | 28.80 | 27.30 | 27.81 | −0.03 | −0.11% | 0.02 cr | — | — | ₹0 cr |
| 30 Jul '26 | 28.99 | 29.29 | 27.45 | 27.84 | −0.68 | −2.38% | 0.02 cr | — | — | ₹1 cr |
| 29 Jul '26 | 30.00 | 30.35 | 28.01 | 28.52 | −0.92 | −3.13% | 0.03 cr | — | — | ₹1 cr |
| 28 Jul '26 | 29.30 | 32.75 | 29.00 | 29.44 | −0.14 | −0.47% | 0.16 cr | — | — | ₹5 cr |
| 27 Jul '26 | 25.90 | 30.50 | 25.50 | 29.58 | +4.09 | +16.05% | 0.26 cr | — | — | ₹8 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.
