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 | 26.60 | 26.60 | 24.93 | 25.37 | −0.43 | −1.67% | 0.01 cr | 25.64 | 87.9% | ₹0 cr |
| 03 Sep '26 | 26.99 | 26.99 | 24.41 | 25.80 | +0.79 | +3.16% | 0.02 cr | 25.58 | 71.5% | ₹1 cr |
| 02 Sep '26 | 22.45 | 25.04 | 22.45 | 25.01 | +2.24 | +9.84% | 0.03 cr | 24.77 | 65.9% | ₹1 cr |
| 01 Sep '26 | 22.35 | 23.10 | 22.35 | 22.77 | +0.43 | +1.92% | 0.00 cr | 22.72 | 84.8% | ₹0 cr |
| 31 Aug '26 | 22.54 | 23.00 | 22.01 | 22.34 | −0.20 | −0.89% | 0.00 cr | 22.50 | 74.5% | ₹0 cr |
| 28 Aug '26 | 22.10 | 22.90 | 22.10 | 22.54 | +0.10 | +0.45% | 0.00 cr | 22.57 | 80.5% | ₹0 cr |
| 27 Aug '26 | 22.30 | 22.94 | 22.30 | 22.44 | +0.03 | +0.13% | 0.00 cr | 22.66 | 88.3% | ₹0 cr |
| 26 Aug '26 | 23.40 | 23.40 | 22.06 | 22.41 | −0.42 | −1.84% | 0.00 cr | 22.47 | 66.5% | ₹0 cr |
| 25 Aug '26 | 23.35 | 23.35 | 22.31 | 22.83 | +0.02 | +0.09% | 0.00 cr | 22.73 | 78.8% | ₹0 cr |
| 24 Aug '26 | 22.85 | 23.50 | 22.41 | 22.81 | +0.41 | +1.83% | 0.00 cr | 22.92 | 80.4% | ₹0 cr |
| 21 Aug '26 | 22.40 | 23.00 | 22.24 | 22.40 | +0.10 | +0.45% | 0.01 cr | 22.50 | 91.1% | ₹0 cr |
| 20 Aug '26 | 24.20 | 24.20 | 21.50 | 22.30 | −1.49 | −6.26% | 0.01 cr | 22.79 | 86.3% | ₹0 cr |
| 19 Aug '26 | 24.25 | 24.30 | 23.32 | 23.79 | +0.07 | +0.30% | 0.00 cr | 24.06 | 93.7% | ₹0 cr |
| 18 Aug '26 | 24.21 | 24.25 | 23.70 | 23.72 | −0.49 | −2.02% | 0.00 cr | 23.99 | 96.1% | ₹0 cr |
| 17 Aug '26 | 24.20 | 24.25 | 23.65 | 24.21 | +0.21 | +0.88% | 0.00 cr | 24.02 | 97.7% | ₹0 cr |
| 14 Aug '26 | 23.60 | 24.23 | 23.53 | 24.00 | +0.01 | +0.04% | 0.00 cr | 23.94 | 97.5% | ₹0 cr |
| 13 Aug '26 | 23.93 | 24.20 | 23.75 | 23.99 | −0.06 | −0.25% | 0.00 cr | 23.99 | 99.2% | ₹0 cr |
| 12 Aug '26 | 23.76 | 24.20 | 23.50 | 24.05 | +0.40 | +1.69% | 0.00 cr | 24.01 | 98.3% | ₹0 cr |
| 11 Aug '26 | 24.44 | 24.49 | 23.60 | 23.65 | −0.55 | −2.27% | 0.00 cr | 24.00 | 96.2% | ₹0 cr |
| 10 Aug '26 | 24.70 | 24.70 | 24.00 | 24.20 | −0.12 | −0.49% | 0.00 cr | 24.47 | 78.1% | ₹0 cr |
| 07 Aug '26 | 24.18 | 24.75 | 24.00 | 24.32 | +0.12 | +0.50% | 0.00 cr | 24.30 | 83.3% | ₹0 cr |
| 06 Aug '26 | 24.55 | 24.80 | 24.17 | 24.20 | +0.03 | +0.12% | 0.00 cr | 24.41 | 71.6% | ₹0 cr |
| 05 Aug '26 | 24.03 | 25.40 | 23.80 | 24.17 | +0.14 | +0.58% | 0.01 cr | 24.50 | 44.9% | ₹0 cr |
| 04 Aug '26 | 24.65 | 24.65 | 23.72 | 24.03 | +0.03 | +0.13% | 0.00 cr | 24.12 | 94.5% | ₹0 cr |
| 03 Aug '26 | 23.67 | 24.75 | 23.67 | 24.00 | +0.10 | +0.42% | 0.00 cr | 24.02 | 98.9% | ₹0 cr |
| 31 Jul '26 | 24.63 | 24.80 | 23.88 | 23.90 | −0.61 | −2.49% | 0.00 cr | 24.07 | 97.1% | ₹0 cr |
| 30 Jul '26 | 24.80 | 25.50 | 24.00 | 24.51 | +0.37 | +1.53% | 0.00 cr | 24.57 | 64.4% | ₹0 cr |
| 29 Jul '26 | 24.20 | 24.75 | 24.00 | 24.14 | −0.30 | −1.23% | 0.00 cr | 24.20 | 80.4% | ₹0 cr |
| 28 Jul '26 | 24.02 | 24.79 | 24.00 | 24.44 | +0.05 | +0.21% | 0.00 cr | 24.16 | 95.3% | ₹0 cr |
| 27 Jul '26 | 24.97 | 24.97 | 24.00 | 24.39 | −0.08 | −0.33% | 0.00 cr | 24.41 | 83.4% | ₹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.
