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 | 26.65 | 26.65 | 26.11 | 26.16 | +0.01 | +0.04% | 0.00 cr | 26.24 | 75.3% | ₹0 cr |
| 03 Sep '26 | 26.98 | 26.98 | 26.00 | 26.15 | −0.10 | −0.38% | 0.00 cr | 26.12 | 82.3% | ₹0 cr |
| 02 Sep '26 | 26.27 | 26.44 | 25.81 | 26.25 | +0.19 | +0.73% | 0.00 cr | 26.15 | 65.1% | ₹0 cr |
| 01 Sep '26 | 26.18 | 26.70 | 26.00 | 26.06 | −0.12 | −0.46% | 0.00 cr | 26.20 | 78.5% | ₹0 cr |
| 31 Aug '26 | 27.00 | 27.00 | 25.65 | 26.18 | −0.33 | −1.24% | 0.00 cr | 26.25 | 76.2% | ₹0 cr |
| 28 Aug '26 | 26.98 | 26.98 | 26.16 | 26.51 | +0.05 | +0.19% | 0.00 cr | 26.43 | 79.3% | ₹0 cr |
| 27 Aug '26 | 26.12 | 26.79 | 26.11 | 26.46 | +0.25 | +0.95% | 0.00 cr | 26.36 | 79.3% | ₹0 cr |
| 26 Aug '26 | 26.12 | 26.80 | 26.12 | 26.21 | −0.19 | −0.72% | 0.00 cr | 26.29 | 74.6% | ₹0 cr |
| 25 Aug '26 | 27.00 | 27.00 | 26.26 | 26.40 | −0.19 | −0.71% | 0.00 cr | 26.50 | 64.9% | ₹0 cr |
| 24 Aug '26 | 26.88 | 27.13 | 26.12 | 26.59 | −0.29 | −1.08% | 0.00 cr | 26.74 | 66.7% | ₹0 cr |
| 21 Aug '26 | 26.70 | 27.15 | 26.50 | 26.88 | +0.11 | +0.41% | 0.00 cr | 26.87 | 72.7% | ₹0 cr |
| 20 Aug '26 | 27.40 | 27.40 | 26.00 | 26.77 | +0.51 | +1.94% | 0.01 cr | 26.69 | 78.2% | ₹0 cr |
| 19 Aug '26 | 26.85 | 26.95 | 26.04 | 26.26 | −0.59 | −2.20% | 0.00 cr | 26.55 | 71.3% | ₹0 cr |
| 18 Aug '26 | 27.97 | 27.97 | 26.10 | 26.85 | −0.40 | −1.47% | 0.01 cr | 26.63 | 58.7% | ₹0 cr |
| 17 Aug '26 | 28.25 | 28.26 | 27.18 | 27.25 | −0.46 | −1.66% | 0.00 cr | 27.46 | 75.2% | ₹0 cr |
| 14 Aug '26 | 27.20 | 28.29 | 27.20 | 27.71 | −0.05 | −0.18% | 0.00 cr | 27.63 | 64.5% | ₹0 cr |
| 13 Aug '26 | 27.75 | 29.00 | 26.15 | 27.76 | +0.77 | +2.85% | 0.01 cr | 27.77 | 72.7% | ₹0 cr |
| 12 Aug '26 | 27.20 | 27.45 | 26.75 | 26.99 | −0.21 | −0.77% | 0.00 cr | 27.00 | 76.6% | ₹0 cr |
| 11 Aug '26 | 27.98 | 27.98 | 27.00 | 27.20 | −0.19 | −0.69% | 0.00 cr | 27.20 | 74.7% | ₹0 cr |
| 10 Aug '26 | 27.70 | 28.00 | 27.21 | 27.39 | +0.22 | +0.81% | 0.00 cr | 27.48 | 71.3% | ₹0 cr |
| 07 Aug '26 | 27.50 | 27.70 | 27.01 | 27.17 | +0.00 | +0.00% | 0.00 cr | 27.21 | 62.6% | ₹0 cr |
| 06 Aug '26 | 27.31 | 27.95 | 26.16 | 27.17 | −0.39 | −1.42% | 0.00 cr | 27.20 | 77.4% | ₹0 cr |
| 05 Aug '26 | 27.01 | 27.63 | 27.01 | 27.56 | +0.15 | +0.55% | 0.00 cr | 27.42 | 74.6% | ₹0 cr |
| 04 Aug '26 | 27.50 | 27.50 | 27.17 | 27.41 | +0.05 | +0.18% | 0.00 cr | 27.37 | 63.9% | ₹0 cr |
| 03 Aug '26 | 27.33 | 27.87 | 27.11 | 27.36 | +0.03 | +0.11% | 0.00 cr | 27.43 | 74.4% | ₹0 cr |
| 31 Jul '26 | 27.50 | 27.50 | 26.22 | 27.33 | +0.27 | +1.00% | 0.00 cr | 27.00 | 72.5% | ₹0 cr |
| 30 Jul '26 | 27.49 | 27.49 | 26.78 | 27.06 | +0.15 | +0.56% | 0.00 cr | 27.00 | 68.7% | ₹0 cr |
| 29 Jul '26 | 26.98 | 27.28 | 26.66 | 26.91 | +0.26 | +0.98% | 0.00 cr | 26.86 | 81.2% | ₹0 cr |
| 28 Jul '26 | 27.13 | 27.13 | 26.00 | 26.65 | −0.48 | −1.77% | 0.00 cr | 26.85 | 67.6% | ₹0 cr |
| 27 Jul '26 | 28.00 | 28.00 | 27.01 | 27.13 | +0.06 | +0.22% | 0.00 cr | 27.28 | 73.0% | ₹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.
