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 | 25.80 | 26.55 | 24.85 | 26.10 | +0.30 | +1.16% | 0.01 cr | 25.86 | 62.5% | ₹0 cr |
| 03 Sep '26 | 24.30 | 26.20 | 24.30 | 25.80 | +0.50 | +1.98% | 0.01 cr | 25.60 | 55.0% | ₹0 cr |
| 02 Sep '26 | 24.90 | 25.30 | 24.90 | 25.30 | +0.00 | +0.00% | 0.00 cr | 25.07 | 66.7% | ₹0 cr |
| 01 Sep '26 | 24.40 | 25.40 | 24.40 | 25.30 | +0.85 | +3.48% | 0.00 cr | 25.22 | 90.0% | ₹0 cr |
| 31 Aug '26 | 26.10 | 26.10 | 23.55 | 24.45 | −1.90 | −7.21% | 0.01 cr | 24.70 | 66.7% | ₹0 cr |
| 28 Aug '26 | 26.05 | 27.05 | 26.05 | 26.35 | +0.30 | +1.15% | 0.01 cr | 26.46 | 66.7% | ₹0 cr |
| 27 Aug '26 | 25.90 | 27.95 | 25.25 | 26.05 | +1.20 | +4.83% | 0.03 cr | 26.32 | 54.8% | ₹1 cr |
| 26 Aug '26 | 23.25 | 26.00 | 22.70 | 24.85 | +1.60 | +6.88% | 0.01 cr | 24.28 | 85.7% | ₹0 cr |
| 25 Aug '26 | 23.65 | 23.65 | 22.95 | 23.25 | +0.45 | +1.97% | 0.01 cr | 23.29 | 52.9% | ₹0 cr |
| 24 Aug '26 | 23.30 | 23.75 | 22.40 | 22.80 | −0.55 | −2.36% | 0.00 cr | 22.92 | 90.9% | ₹0 cr |
| 21 Aug '26 | 22.70 | 23.60 | 22.70 | 23.35 | +0.65 | +2.86% | 0.00 cr | 23.32 | 60.0% | ₹0 cr |
| 20 Aug '26 | 22.05 | 23.05 | 22.05 | 22.70 | +0.30 | +1.34% | 0.00 cr | 22.55 | 50.0% | ₹0 cr |
| 19 Aug '26 | 22.20 | 22.95 | 22.20 | 22.40 | −0.35 | −1.54% | 0.00 cr | 22.53 | 50.0% | ₹0 cr |
| 18 Aug '26 | 22.00 | 23.00 | 21.45 | 22.75 | +1.55 | +7.31% | 0.01 cr | 22.41 | 66.7% | ₹0 cr |
| 17 Aug '26 | 22.40 | 22.40 | 21.15 | 21.20 | −1.05 | −4.72% | 0.01 cr | 21.63 | 54.5% | ₹0 cr |
| 14 Aug '26 | 22.85 | 23.35 | 22.15 | 22.25 | −0.60 | −2.63% | 0.01 cr | 22.78 | 76.9% | ₹0 cr |
| 13 Aug '26 | 23.20 | 23.20 | 22.60 | 22.85 | −0.20 | −0.87% | 0.00 cr | 22.96 | 90.9% | ₹0 cr |
| 12 Aug '26 | 24.30 | 24.30 | 23.00 | 23.05 | +0.55 | +2.44% | 0.01 cr | 23.36 | 76.9% | ₹0 cr |
| 11 Aug '26 | 21.90 | 23.95 | 21.90 | 22.50 | +0.15 | +0.67% | 0.01 cr | 22.42 | 70.6% | ₹0 cr |
| 10 Aug '26 | 23.10 | 23.30 | 22.00 | 22.35 | −1.35 | −5.70% | 0.00 cr | 22.58 | 75.0% | ₹0 cr |
| 07 Aug '26 | 23.35 | 24.25 | 23.35 | 23.70 | +0.45 | +1.94% | 0.00 cr | 23.78 | 83.3% | ₹0 cr |
| 06 Aug '26 | 23.50 | 24.20 | 23.25 | 23.25 | −0.25 | −1.06% | 0.01 cr | 23.66 | 68.8% | ₹0 cr |
| 05 Aug '26 | 23.60 | 25.05 | 23.35 | 23.50 | −0.10 | −0.42% | 0.04 cr | 24.21 | 50.0% | ₹1 cr |
| 04 Aug '26 | 21.45 | 23.70 | 21.05 | 23.60 | +2.30 | +10.80% | 0.03 cr | 22.43 | 82.5% | ₹1 cr |
| 03 Aug '26 | 21.00 | 21.95 | 20.15 | 21.30 | +1.05 | +5.19% | 0.02 cr | 21.23 | 80.8% | ₹0 cr |
| 31 Jul '26 | 20.00 | 21.40 | 20.00 | 20.25 | +0.70 | +3.58% | 0.01 cr | 20.46 | 69.4% | ₹0 cr |
| 30 Jul '26 | 19.75 | 20.20 | 19.35 | 19.55 | −0.30 | −1.51% | 0.02 cr | 19.90 | 75.0% | ₹0 cr |
| 29 Jul '26 | 19.70 | 20.70 | 19.50 | 19.85 | +0.55 | +2.85% | 0.03 cr | 20.04 | 64.4% | ₹1 cr |
| 28 Jul '26 | 19.30 | 19.45 | 19.20 | 19.30 | +0.00 | +0.00% | 0.01 cr | 19.33 | 83.3% | ₹0 cr |
| 27 Jul '26 | 19.25 | 19.45 | 18.75 | 19.30 | +0.80 | +4.32% | 0.01 cr | 19.17 | 81.5% | ₹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.
