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 | 27.55 | 27.55 | 27.25 | 27.50 | −1.15 | −4.01% | 0.00 cr | 27.37 | 70.0% | ₹0 cr |
| 03 Sep '26 | 28.60 | 28.65 | 28.00 | 28.65 | +1.35 | +4.95% | 0.00 cr | 28.57 | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.25 | 27.30 | 27.25 | 27.30 | +1.30 | +5.00% | 0.00 cr | 27.29 | 85.7% | ₹0 cr |
| 01 Sep '26 | 25.75 | 26.00 | 25.75 | 26.00 | +1.20 | +4.84% | 0.00 cr | 25.88 | 100.0% | ₹0 cr |
| 31 Aug '26 | 25.35 | 25.35 | 24.50 | 24.80 | +0.65 | +2.69% | 0.00 cr | 24.86 | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.00 | 25.15 | 23.75 | 24.15 | −0.85 | −3.40% | 0.00 cr | 24.23 | 66.7% | ₹0 cr |
| 25 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.00 | 26.20 | 23.75 | 25.00 | +0.00 | +0.00% | 0.00 cr | 24.74 | 75.0% | ₹0 cr |
| 20 Aug '26 | 25.80 | 25.80 | 24.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 24.93 | 33.3% | ₹0 cr |
| 19 Aug '26 | 25.00 | 26.15 | 25.00 | 25.00 | −0.10 | −0.40% | 0.00 cr | 25.38 | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.05 | 25.10 | 25.05 | 25.10 | −1.00 | −3.83% | 0.00 cr | 25.08 | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.10 | 26.10 | 26.10 | 26.10 | +0.00 | +0.00% | 0.00 cr | 26.10 | 100.0% | ₹0 cr |
| 13 Aug '26 | 24.10 | 26.10 | 23.95 | 26.10 | +0.90 | +3.57% | 0.00 cr | 24.62 | 80.0% | ₹0 cr |
| 12 Aug '26 | 25.50 | 25.50 | 25.20 | 25.20 | −1.30 | −4.91% | 0.00 cr | 25.21 | 79.3% | ₹0 cr |
| 10 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.00 | +0.00% | 0.00 cr | 26.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.90 | 26.90 | 26.50 | 26.50 | +0.35 | +1.34% | 0.00 cr | 26.64 | 100.0% | ₹0 cr |
| 06 Aug '26 | 26.15 | 26.15 | 26.15 | 26.15 | +0.45 | +1.75% | 0.00 cr | 26.15 | 100.0% | ₹0 cr |
| 05 Aug '26 | 25.45 | 25.70 | 25.45 | 25.70 | −1.00 | −3.75% | 0.00 cr | 25.58 | 66.7% | ₹0 cr |
| 03 Aug '26 | 26.00 | 26.70 | 26.00 | 26.70 | −0.50 | −1.84% | 0.00 cr | 26.23 | 75.0% | ₹0 cr |
| 31 Jul '26 | 26.65 | 27.30 | 26.65 | 27.20 | +1.20 | +4.62% | 0.00 cr | 27.13 | 75.0% | ₹0 cr |
| 30 Jul '26 | 26.20 | 26.20 | 26.00 | 26.00 | +0.10 | +0.39% | 0.00 cr | 26.13 | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.50 | 25.90 | 25.50 | 25.90 | +0.40 | +1.57% | 0.00 cr | 25.70 | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00 | +0.00% | 0.00 cr | 25.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 25.30 | 25.50 | 25.30 | 25.50 | +0.20 | +0.79% | 0.00 cr | 25.40 | 50.0% | ₹0 cr |
| 22 Jul '26 | 25.30 | 25.30 | 25.30 | 25.30 | −0.45 | −1.75% | 0.00 cr | 25.30 | 100.0% | ₹0 cr |
| 21 Jul '26 | 25.30 | 25.75 | 25.30 | 25.75 | +0.45 | +1.78% | 0.00 cr | 25.53 | 100.0% | ₹0 cr |
| 20 Jul '26 | 25.45 | 25.45 | 25.00 | 25.30 | −0.15 | −0.59% | 0.00 cr | 25.29 | 85.7% | ₹0 cr |
| 17 Jul '26 | 25.50 | 25.50 | 25.45 | 25.45 | +0.30 | +1.19% | 0.00 cr | 25.48 | 100.0% | ₹0 cr |
| 16 Jul '26 | 25.55 | 25.55 | 25.10 | 25.15 | +0.50 | +2.03% | 0.00 cr | 25.27 | 100.0% | ₹0 cr |
| 15 Jul '26 | 25.70 | 25.70 | 24.65 | 24.65 | −0.20 | −0.80% | 0.00 cr | 25.18 | 50.0% | ₹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.
