End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 24.91 | 25.45 | 24.91 | 25.41 | +0.39 | +1.56% | 0.00 cr | 25.14 | ₹0 cr |
| 03 Sep '26 | 24.77 | 25.40 | 24.77 | 25.02 | +0.02 | +0.08% | 0.00 cr | 25.06 | ₹0 cr |
| 02 Sep '26 | 25.06 | 25.73 | 24.75 | 25.00 | −0.57 | −2.23% | 0.01 cr | 25.00 | ₹0 cr |
| 01 Sep '26 | 25.72 | 25.89 | 25.38 | 25.57 | −0.11 | −0.43% | 0.00 cr | 25.58 | ₹0 cr |
| 31 Aug '26 | 25.62 | 25.80 | 25.00 | 25.68 | +0.18 | +0.71% | 0.01 cr | 25.44 | ₹0 cr |
| 28 Aug '26 | 24.94 | 25.76 | 24.75 | 25.50 | +0.56 | +2.25% | 0.00 cr | 25.39 | ₹0 cr |
| 27 Aug '26 | 24.75 | 25.50 | 24.75 | 24.94 | +0.34 | +1.38% | 0.01 cr | 25.00 | ₹0 cr |
| 26 Aug '26 | 25.30 | 25.49 | 24.50 | 24.60 | −0.60 | −2.38% | 0.01 cr | 24.87 | ₹0 cr |
| 25 Aug '26 | 25.01 | 25.71 | 25.01 | 25.20 | +0.21 | +0.84% | 0.00 cr | 25.22 | ₹0 cr |
| 24 Aug '26 | 25.12 | 25.75 | 24.90 | 24.99 | −0.10 | −0.40% | 0.00 cr | 25.17 | ₹0 cr |
| 21 Aug '26 | 25.15 | 25.48 | 24.80 | 25.09 | +0.19 | +0.76% | 0.00 cr | 25.19 | ₹0 cr |
| 20 Aug '26 | 25.48 | 25.48 | 24.80 | 24.90 | +0.14 | +0.57% | 0.00 cr | 25.12 | ₹0 cr |
| 19 Aug '26 | 25.12 | 25.25 | 24.65 | 24.76 | −0.36 | −1.43% | 0.00 cr | 24.92 | ₹0 cr |
| 18 Aug '26 | 24.40 | 25.57 | 24.15 | 25.12 | +0.74 | +3.04% | 0.01 cr | 24.99 | ₹0 cr |
| 17 Aug '26 | 24.25 | 24.70 | 24.03 | 24.38 | −0.36 | −1.46% | 0.00 cr | 24.38 | ₹0 cr |
| 14 Aug '26 | 24.88 | 25.10 | 23.69 | 24.74 | −0.19 | −0.76% | 0.01 cr | 24.35 | ₹0 cr |
| 13 Aug '26 | 25.95 | 25.97 | 24.80 | 24.93 | −0.90 | −3.48% | 0.00 cr | 25.36 | ₹0 cr |
| 12 Aug '26 | 26.68 | 26.68 | 25.59 | 25.83 | −1.10 | −4.08% | 0.01 cr | 25.82 | ₹0 cr |
| 11 Aug '26 | 27.00 | 27.35 | 26.93 | 26.93 | −1.41 | −4.98% | 0.02 cr | 26.93 | ₹0 cr |
| 10 Aug '26 | 27.60 | 28.39 | 27.25 | 28.34 | +1.30 | +4.81% | 0.03 cr | 28.16 | ₹1 cr |
| 07 Aug '26 | 27.25 | 27.50 | 26.77 | 27.04 | −0.06 | −0.22% | 0.00 cr | 27.17 | ₹0 cr |
| 06 Aug '26 | 27.30 | 27.71 | 26.75 | 27.10 | −0.19 | −0.70% | 0.00 cr | 27.21 | ₹0 cr |
| 05 Aug '26 | 27.60 | 27.74 | 27.25 | 27.29 | −0.17 | −0.62% | 0.00 cr | 27.46 | ₹0 cr |
| 04 Aug '26 | 27.90 | 27.90 | 26.55 | 27.46 | +0.40 | +1.48% | 0.01 cr | 27.51 | ₹0 cr |
| 03 Aug '26 | 26.06 | 27.50 | 26.06 | 27.06 | +0.19 | +0.71% | 0.01 cr | 27.15 | ₹0 cr |
| 31 Jul '26 | 26.89 | 27.00 | 26.60 | 26.87 | −0.02 | −0.07% | 0.00 cr | 26.78 | ₹0 cr |
| 30 Jul '26 | 27.00 | 27.25 | 26.65 | 26.89 | −0.11 | −0.41% | 0.00 cr | 27.01 | ₹0 cr |
| 29 Jul '26 | 27.00 | 27.49 | 27.00 | 27.00 | +0.10 | +0.37% | 0.01 cr | 27.14 | ₹0 cr |
| 28 Jul '26 | 26.51 | 27.47 | 26.51 | 26.90 | −0.09 | −0.33% | 0.01 cr | 26.99 | ₹0 cr |
| 27 Jul '26 | 26.06 | 27.23 | 26.06 | 26.99 | +0.33 | +1.24% | 0.01 cr | 27.03 | ₹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.
