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 | 25.29 | 26.32 | 24.62 | 25.31 | −0.10 | −0.39% | 0.00 cr | 25.51 | 71.9% | ₹0 cr |
| 03 Sep '26 | 25.40 | 26.38 | 24.90 | 25.41 | +0.47 | +1.88% | 0.00 cr | 25.20 | 93.2% | ₹0 cr |
| 02 Sep '26 | 25.70 | 26.40 | 24.75 | 24.94 | −0.85 | −3.30% | 0.00 cr | 25.16 | 77.7% | ₹0 cr |
| 01 Sep '26 | 25.36 | 26.44 | 25.21 | 25.79 | +0.21 | +0.82% | 0.00 cr | 25.81 | 64.2% | ₹0 cr |
| 31 Aug '26 | 25.96 | 26.75 | 25.25 | 25.58 | −0.38 | −1.46% | 0.00 cr | 25.61 | 63.5% | ₹0 cr |
| 28 Aug '26 | 27.68 | 27.68 | 25.65 | 25.96 | −0.56 | −2.11% | 0.00 cr | 26.25 | 74.3% | ₹0 cr |
| 27 Aug '26 | 27.98 | 27.98 | 25.61 | 26.52 | −0.83 | −3.03% | 0.00 cr | 26.75 | 77.5% | ₹0 cr |
| 26 Aug '26 | 26.99 | 28.20 | 26.90 | 27.35 | +0.56 | +2.09% | 0.00 cr | 27.45 | 75.9% | ₹0 cr |
| 25 Aug '26 | 25.96 | 27.00 | 25.73 | 26.79 | +0.56 | +2.13% | 0.00 cr | 26.40 | 69.4% | ₹0 cr |
| 24 Aug '26 | 26.00 | 26.67 | 26.00 | 26.23 | +0.24 | +0.92% | 0.00 cr | 26.34 | 75.5% | ₹0 cr |
| 21 Aug '26 | 26.48 | 26.48 | 25.51 | 25.99 | +0.23 | +0.89% | 0.00 cr | 25.86 | 75.7% | ₹0 cr |
| 20 Aug '26 | 25.20 | 26.90 | 25.20 | 25.76 | +0.71 | +2.83% | 0.00 cr | 26.09 | 56.5% | ₹0 cr |
| 19 Aug '26 | 25.59 | 27.00 | 24.60 | 25.05 | +0.45 | +1.83% | 0.00 cr | 25.70 | 60.4% | ₹0 cr |
| 18 Aug '26 | 24.41 | 25.98 | 24.40 | 24.60 | −0.27 | −1.09% | 0.00 cr | 24.89 | 78.3% | ₹0 cr |
| 17 Aug '26 | 25.21 | 25.98 | 24.02 | 24.87 | +0.15 | +0.61% | 0.00 cr | 24.69 | 73.5% | ₹0 cr |
| 14 Aug '26 | 24.90 | 25.90 | 24.56 | 24.72 | −0.18 | −0.72% | 0.00 cr | 24.91 | 67.9% | ₹0 cr |
| 13 Aug '26 | 26.18 | 26.18 | 24.50 | 24.90 | −1.28 | −4.89% | 0.01 cr | 24.94 | 53.7% | ₹0 cr |
| 12 Aug '26 | 26.46 | 26.89 | 26.00 | 26.18 | +0.06 | +0.23% | 0.00 cr | 26.26 | 71.9% | ₹0 cr |
| 11 Aug '26 | 26.99 | 26.99 | 25.91 | 26.12 | −0.67 | −2.50% | 0.00 cr | 26.47 | 68.0% | ₹0 cr |
| 10 Aug '26 | 27.25 | 27.84 | 26.52 | 26.79 | −0.45 | −1.65% | 0.00 cr | 26.90 | 61.7% | ₹0 cr |
| 07 Aug '26 | 27.15 | 27.79 | 27.00 | 27.24 | −0.05 | −0.18% | 0.00 cr | 27.25 | 59.8% | ₹0 cr |
| 06 Aug '26 | 27.26 | 27.75 | 26.80 | 27.29 | +0.16 | +0.59% | 0.00 cr | 27.40 | 67.5% | ₹0 cr |
| 05 Aug '26 | 27.33 | 28.30 | 26.41 | 27.13 | −0.20 | −0.73% | 0.00 cr | 27.32 | 59.2% | ₹0 cr |
| 04 Aug '26 | 26.95 | 27.73 | 26.95 | 27.33 | −0.17 | −0.62% | 0.00 cr | 27.30 | 77.9% | ₹0 cr |
| 03 Aug '26 | 26.85 | 27.76 | 26.85 | 27.50 | +0.65 | +2.42% | 0.00 cr | 27.31 | 68.4% | ₹0 cr |
| 31 Jul '26 | 28.00 | 28.00 | 26.71 | 26.85 | +0.22 | +0.83% | 0.00 cr | 26.93 | 65.9% | ₹0 cr |
| 30 Jul '26 | 27.99 | 27.99 | 26.51 | 26.63 | −0.31 | −1.15% | 0.00 cr | 26.73 | 67.2% | ₹0 cr |
| 29 Jul '26 | 27.71 | 27.71 | 26.92 | 26.94 | −0.23 | −0.85% | 0.00 cr | 27.17 | 81.2% | ₹0 cr |
| 28 Jul '26 | 28.50 | 28.50 | 27.08 | 27.17 | −0.25 | −0.91% | 0.00 cr | 27.58 | 67.8% | ₹0 cr |
| 27 Jul '26 | 27.64 | 28.50 | 27.00 | 27.42 | −0.22 | −0.80% | 0.00 cr | 27.61 | 66.9% | ₹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.
