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 | 25.05 | 25.05 | 24.40 | 24.55 | −0.42 | −1.68% | 0.00 cr | 24.47 | 99.7% | ₹0 cr |
| 03 Sep '26 | 24.50 | 25.05 | 24.50 | 24.97 | +0.36 | +1.46% | 0.00 cr | 24.66 | 97.2% | ₹0 cr |
| 02 Sep '26 | 24.45 | 25.05 | 24.45 | 24.61 | +0.16 | +0.65% | 0.00 cr | 24.68 | 82.9% | ₹0 cr |
| 01 Sep '26 | 24.75 | 25.40 | 24.16 | 24.45 | −0.31 | −1.25% | 0.00 cr | 24.52 | 77.4% | ₹0 cr |
| 31 Aug '26 | 24.50 | 25.50 | 24.32 | 24.76 | −0.34 | −1.35% | 0.00 cr | 24.85 | 96.0% | ₹0 cr |
| 28 Aug '26 | 26.50 | 26.50 | 25.00 | 25.10 | −0.49 | −1.91% | 0.00 cr | 25.26 | 85.8% | ₹0 cr |
| 27 Aug '26 | 25.49 | 25.75 | 24.75 | 25.59 | +0.10 | +0.39% | 0.00 cr | 25.56 | 70.9% | ₹0 cr |
| 26 Aug '26 | 24.88 | 25.65 | 24.56 | 25.49 | +0.73 | +2.95% | 0.00 cr | 25.43 | 92.8% | ₹0 cr |
| 25 Aug '26 | 24.75 | 25.32 | 24.36 | 24.76 | −0.05 | −0.20% | 0.00 cr | 24.64 | 77.5% | ₹0 cr |
| 24 Aug '26 | 25.00 | 25.00 | 23.71 | 24.81 | −0.19 | −0.76% | 0.00 cr | 24.55 | 59.4% | ₹0 cr |
| 21 Aug '26 | 24.87 | 25.18 | 24.80 | 25.00 | +0.20 | +0.81% | 0.00 cr | 24.97 | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.90 | 25.14 | 24.20 | 24.80 | −0.10 | −0.40% | 0.00 cr | 24.80 | 72.2% | ₹0 cr |
| 19 Aug '26 | 24.66 | 25.10 | 24.08 | 24.90 | +0.22 | +0.89% | 0.00 cr | 24.69 | 83.2% | ₹0 cr |
| 18 Aug '26 | 24.75 | 24.95 | 24.21 | 24.68 | +0.11 | +0.45% | 0.00 cr | 24.70 | 68.7% | ₹0 cr |
| 17 Aug '26 | 25.37 | 25.90 | 23.40 | 24.57 | −0.80 | −3.15% | 0.00 cr | 24.58 | 47.0% | ₹0 cr |
| 14 Aug '26 | 24.95 | 25.58 | 24.91 | 25.37 | +0.46 | +1.85% | 0.00 cr | 25.28 | 83.3% | ₹0 cr |
| 13 Aug '26 | 25.00 | 25.45 | 24.80 | 24.91 | −0.19 | −0.76% | 0.00 cr | 25.01 | 83.9% | ₹0 cr |
| 12 Aug '26 | 25.70 | 25.70 | 25.00 | 25.10 | −0.39 | −1.53% | 0.00 cr | 25.15 | 88.6% | ₹0 cr |
| 11 Aug '26 | 24.77 | 25.80 | 24.77 | 25.49 | +0.72 | +2.91% | 0.00 cr | 25.40 | 72.0% | ₹0 cr |
| 10 Aug '26 | 25.01 | 25.90 | 24.75 | 24.77 | −0.56 | −2.21% | 0.00 cr | 25.00 | 86.2% | ₹0 cr |
| 07 Aug '26 | 25.11 | 26.30 | 25.10 | 25.33 | −0.72 | −2.76% | 0.00 cr | 25.36 | 70.2% | ₹0 cr |
| 06 Aug '26 | 25.60 | 26.90 | 25.51 | 26.05 | −0.07 | −0.27% | 0.00 cr | 26.41 | 61.9% | ₹0 cr |
| 05 Aug '26 | 25.45 | 26.75 | 25.44 | 26.12 | +1.08 | +4.31% | 0.00 cr | 26.04 | 60.9% | ₹0 cr |
| 04 Aug '26 | 25.20 | 25.73 | 24.99 | 25.04 | −0.12 | −0.48% | 0.00 cr | 25.12 | 83.0% | ₹0 cr |
| 03 Aug '26 | 25.50 | 25.79 | 24.90 | 25.16 | −0.28 | −1.10% | 0.00 cr | 25.17 | 59.7% | ₹0 cr |
| 31 Jul '26 | 25.99 | 25.99 | 25.08 | 25.44 | +0.36 | +1.44% | 0.00 cr | 25.35 | 78.3% | ₹0 cr |
| 30 Jul '26 | 25.93 | 25.93 | 24.82 | 25.08 | −0.24 | −0.95% | 0.00 cr | 25.25 | 74.0% | ₹0 cr |
| 29 Jul '26 | 25.45 | 25.89 | 24.61 | 25.32 | −0.13 | −0.51% | 0.00 cr | 25.19 | 66.6% | ₹0 cr |
| 28 Jul '26 | 25.25 | 25.87 | 25.10 | 25.45 | +0.20 | +0.79% | 0.00 cr | 25.47 | 68.8% | ₹0 cr |
| 27 Jul '26 | 25.49 | 25.74 | 24.10 | 25.25 | +0.24 | +0.96% | 0.00 cr | 25.04 | 57.6% | ₹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.
