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 | 26.00 | 26.25 | 26.00 | 26.10 | +0.15 | +0.58% | 0.00 cr | 26.10 | 100.0% | ₹0 cr |
| 03 Sep '26 | 25.80 | 25.95 | 25.80 | 25.95 | +0.15 | +0.58% | 0.00 cr | 25.90 | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.80 | 25.80 | 25.80 | 25.80 | +0.80 | +3.20% | 0.00 cr | 25.80 | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.35 | 25.00 | 24.35 | 25.00 | +1.15 | +4.82% | 0.00 cr | 24.91 | 100.0% | ₹0 cr |
| 31 Aug '26 | 23.50 | 23.85 | 23.40 | 23.85 | +1.10 | +4.84% | 0.00 cr | 23.64 | 87.5% | ₹0 cr |
| 28 Aug '26 | 24.20 | 24.20 | 22.75 | 22.75 | −0.90 | −3.81% | 0.00 cr | 23.40 | 95.0% | ₹0 cr |
| 27 Aug '26 | 24.25 | 24.25 | 23.10 | 23.65 | −0.35 | −1.46% | 0.00 cr | 23.68 | 100.0% | ₹0 cr |
| 26 Aug '26 | 23.35 | 24.10 | 23.35 | 24.00 | +0.65 | +2.78% | 0.00 cr | 23.73 | 100.0% | ₹0 cr |
| 25 Aug '26 | 22.65 | 23.35 | 22.65 | 23.35 | −0.20 | −0.85% | 0.00 cr | 23.10 | 66.7% | ₹0 cr |
| 24 Aug '26 | 23.45 | 24.00 | 22.40 | 23.55 | +0.20 | +0.86% | 0.00 cr | 23.04 | 91.7% | ₹0 cr |
| 21 Aug '26 | 22.80 | 23.35 | 22.30 | 23.35 | +0.15 | +0.65% | 0.00 cr | 22.89 | 96.7% | ₹0 cr |
| 20 Aug '26 | 22.15 | 23.25 | 21.70 | 23.20 | +0.95 | +4.27% | 0.00 cr | 22.57 | 87.5% | ₹0 cr |
| 19 Aug '26 | 22.55 | 23.00 | 22.15 | 22.25 | −1.05 | −4.51% | 0.00 cr | 22.28 | 86.4% | ₹0 cr |
| 18 Aug '26 | 24.50 | 25.00 | 23.30 | 23.30 | −1.20 | −4.90% | 0.00 cr | 23.82 | 90.0% | ₹0 cr |
| 17 Aug '26 | 23.50 | 24.50 | 23.50 | 24.50 | +1.00 | +4.26% | 0.00 cr | 24.10 | 100.0% | ₹0 cr |
| 14 Aug '26 | 24.35 | 25.40 | 23.50 | 23.50 | −0.80 | −3.29% | 0.00 cr | 23.96 | 100.0% | ₹0 cr |
| 13 Aug '26 | 24.30 | 24.30 | 24.30 | 24.30 | +0.05 | +0.21% | 0.00 cr | 24.30 | 100.0% | ₹0 cr |
| 12 Aug '26 | 24.25 | 24.25 | 24.25 | 24.25 | −0.70 | −2.81% | 0.00 cr | 24.25 | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.65 | 25.10 | 24.65 | 24.95 | +0.10 | +0.40% | 0.00 cr | 24.80 | 83.3% | ₹0 cr |
| 10 Aug '26 | 24.85 | 26.45 | 24.75 | 24.85 | −1.20 | −4.61% | 0.00 cr | 25.03 | 92.7% | ₹0 cr |
| 06 Aug '26 | 26.30 | 26.30 | 26.00 | 26.05 | −0.65 | −2.43% | 0.00 cr | 26.18 | 100.0% | ₹0 cr |
| 05 Aug '26 | 26.35 | 27.00 | 26.35 | 26.70 | −0.70 | −2.55% | 0.00 cr | 26.81 | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.75 | 29.25 | 27.35 | 27.40 | −1.35 | −4.70% | 0.00 cr | 27.70 | 86.4% | ₹0 cr |
| 03 Aug '26 | 28.00 | 28.75 | 26.45 | 28.75 | +0.95 | +3.42% | 0.01 cr | 27.02 | 96.8% | ₹0 cr |
| 31 Jul '26 | 26.75 | 27.80 | 26.55 | 27.80 | +1.30 | +4.91% | 0.00 cr | 27.30 | 96.7% | ₹0 cr |
| 30 Jul '26 | 27.05 | 27.05 | 26.25 | 26.50 | −0.15 | −0.56% | 0.00 cr | 26.78 | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.50 | 26.80 | 25.65 | 26.65 | −0.30 | −1.11% | 0.00 cr | 25.95 | 90.9% | ₹0 cr |
| 28 Jul '26 | 27.25 | 28.50 | 26.95 | 26.95 | −0.20 | −0.74% | 0.00 cr | 27.93 | 81.0% | ₹0 cr |
| 27 Jul '26 | 27.65 | 27.90 | 27.15 | 27.15 | −1.40 | −4.90% | 0.00 cr | 27.29 | 90.5% | ₹0 cr |
| 24 Jul '26 | 28.00 | 28.65 | 27.75 | 28.55 | −0.65 | −2.23% | 0.00 cr | 27.92 | 61.1% | ₹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.
