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 | 24.49 | 25.65 | 24.32 | 25.31 | +1.05 | +4.33% | 0.02 cr | 25.03 | 58.5% | ₹1 cr |
| 03 Sep '26 | 23.77 | 24.89 | 23.77 | 24.26 | +0.46 | +1.93% | 0.02 cr | 24.31 | 52.6% | ₹0 cr |
| 02 Sep '26 | 25.30 | 25.30 | 23.50 | 23.80 | −1.53 | −6.04% | 0.08 cr | 24.12 | 64.0% | ₹2 cr |
| 01 Sep '26 | 26.44 | 26.50 | 25.00 | 25.33 | −0.55 | −2.13% | 0.03 cr | 25.70 | 54.9% | ₹1 cr |
| 31 Aug '26 | 27.45 | 27.69 | 25.61 | 25.88 | −1.16 | −4.29% | 0.02 cr | 26.27 | 67.8% | ₹0 cr |
| 28 Aug '26 | 26.60 | 28.00 | 26.35 | 27.04 | +0.79 | +3.01% | 0.05 cr | 27.33 | 55.5% | ₹1 cr |
| 27 Aug '26 | 26.71 | 27.37 | 26.10 | 26.25 | −0.46 | −1.72% | 0.01 cr | 26.63 | 67.3% | ₹0 cr |
| 26 Aug '26 | 27.16 | 27.45 | 26.63 | 26.71 | −0.45 | −1.66% | 0.03 cr | 26.95 | 54.8% | ₹1 cr |
| 25 Aug '26 | 27.49 | 27.99 | 26.72 | 27.16 | −0.43 | −1.56% | 0.03 cr | 27.33 | 54.9% | ₹1 cr |
| 24 Aug '26 | 25.38 | 28.18 | 24.56 | 27.59 | +2.73 | +10.98% | 0.13 cr | 27.13 | 56.3% | ₹4 cr |
| 21 Aug '26 | 23.85 | 25.40 | 23.85 | 24.86 | +0.73 | +3.03% | 0.04 cr | 24.76 | 49.4% | ₹1 cr |
| 20 Aug '26 | 23.95 | 24.36 | 23.56 | 24.13 | +0.65 | +2.77% | 0.02 cr | 24.00 | 67.1% | ₹0 cr |
| 19 Aug '26 | 23.51 | 24.16 | 23.32 | 23.48 | −0.20 | −0.84% | 0.02 cr | 23.73 | 61.0% | ₹1 cr |
| 18 Aug '26 | 23.91 | 24.48 | 23.36 | 23.68 | −0.23 | −0.96% | 0.02 cr | 23.77 | 60.1% | ₹1 cr |
| 17 Aug '26 | 23.94 | 24.29 | 23.51 | 23.91 | +0.21 | +0.89% | 0.01 cr | 23.93 | 65.0% | ₹0 cr |
| 14 Aug '26 | 23.79 | 23.95 | 23.22 | 23.70 | +0.06 | +0.25% | 0.02 cr | 23.47 | 62.1% | ₹0 cr |
| 13 Aug '26 | 24.75 | 24.75 | 23.26 | 23.64 | −1.02 | −4.14% | 0.02 cr | 24.01 | 66.6% | ₹0 cr |
| 12 Aug '26 | 26.00 | 26.00 | 24.32 | 24.66 | +0.08 | +0.33% | 0.02 cr | 24.96 | 56.1% | ₹1 cr |
| 11 Aug '26 | 24.70 | 25.50 | 24.40 | 24.58 | −0.44 | −1.76% | 0.02 cr | 24.88 | 64.5% | ₹0 cr |
| 10 Aug '26 | 25.84 | 25.84 | 24.90 | 25.02 | −0.05 | −0.20% | 0.02 cr | 25.30 | 58.5% | ₹0 cr |
| 07 Aug '26 | 26.30 | 26.30 | 25.00 | 25.07 | −0.50 | −1.96% | 0.02 cr | 25.42 | 60.7% | ₹1 cr |
| 06 Aug '26 | 23.57 | 25.95 | 23.34 | 25.57 | +2.39 | +10.31% | 0.10 cr | 25.07 | 45.1% | ₹3 cr |
| 05 Aug '26 | 23.21 | 23.78 | 23.00 | 23.18 | −0.12 | −0.52% | 0.01 cr | 23.24 | 72.5% | ₹0 cr |
| 04 Aug '26 | 23.16 | 24.00 | 23.16 | 23.30 | +0.02 | +0.09% | 0.01 cr | 23.58 | 62.6% | ₹0 cr |
| 03 Aug '26 | 23.26 | 23.60 | 23.16 | 23.28 | +0.04 | +0.17% | 0.01 cr | 23.37 | 84.4% | ₹0 cr |
| 31 Jul '26 | 23.39 | 23.63 | 23.00 | 23.24 | +0.29 | +1.26% | 0.01 cr | 23.26 | 52.6% | ₹0 cr |
| 30 Jul '26 | 23.50 | 23.50 | 22.83 | 22.95 | −0.44 | −1.88% | 0.00 cr | 23.04 | 66.8% | ₹0 cr |
| 29 Jul '26 | 23.31 | 23.72 | 23.16 | 23.39 | +0.16 | +0.69% | 0.01 cr | 23.42 | 54.3% | ₹0 cr |
| 28 Jul '26 | 23.50 | 24.00 | 23.12 | 23.23 | −0.45 | −1.90% | 0.01 cr | 23.48 | 36.7% | ₹0 cr |
| 27 Jul '26 | 23.37 | 23.91 | 23.01 | 23.68 | +0.87 | +3.81% | 0.02 cr | 23.57 | 58.5% | ₹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.
