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 | 29.12 | 29.12 | 28.22 | 28.45 | −0.53 | −1.83% | 0.00 cr | 28.69 | ₹0 cr |
| 03 Sep '26 | 28.95 | 29.00 | 28.01 | 28.98 | +0.27 | +0.94% | 0.00 cr | 28.82 | ₹0 cr |
| 02 Sep '26 | 27.98 | 28.90 | 26.51 | 28.71 | +0.86 | +3.09% | 0.00 cr | 27.98 | ₹0 cr |
| 01 Sep '26 | 27.00 | 28.00 | 27.00 | 27.85 | +0.83 | +3.07% | 0.00 cr | 27.82 | ₹0 cr |
| 31 Aug '26 | 27.30 | 27.30 | 27.02 | 27.02 | −0.23 | −0.84% | 0.00 cr | 27.27 | ₹0 cr |
| 28 Aug '26 | 27.26 | 27.90 | 27.00 | 27.25 | −0.50 | −1.80% | 0.00 cr | 27.39 | ₹0 cr |
| 27 Aug '26 | 27.71 | 28.00 | 27.25 | 27.75 | +0.58 | +2.13% | 0.00 cr | 27.71 | ₹0 cr |
| 26 Aug '26 | 27.75 | 27.75 | 27.15 | 27.17 | −0.70 | −2.51% | 0.00 cr | 27.17 | ₹0 cr |
| 25 Aug '26 | 28.00 | 28.00 | 27.15 | 27.87 | +0.07 | +0.25% | 0.00 cr | 27.89 | ₹0 cr |
| 24 Aug '26 | 27.02 | 28.25 | 27.01 | 27.80 | +0.62 | +2.28% | 0.00 cr | 27.51 | ₹0 cr |
| 21 Aug '26 | 26.88 | 28.19 | 26.61 | 27.18 | −0.31 | −1.13% | 0.00 cr | 26.98 | ₹0 cr |
| 20 Aug '26 | 27.49 | 27.49 | 27.00 | 27.49 | −0.11 | −0.40% | 0.00 cr | 27.08 | ₹0 cr |
| 19 Aug '26 | 27.60 | 27.60 | 27.60 | 27.60 | +0.00 | +0.00% | 0.00 cr | 27.60 | ₹0 cr |
| 18 Aug '26 | 27.58 | 27.60 | 27.21 | 27.60 | +0.02 | +0.07% | 0.00 cr | 27.58 | ₹0 cr |
| 17 Aug '26 | 28.00 | 28.00 | 27.55 | 27.58 | +0.08 | +0.29% | 0.00 cr | 27.64 | ₹0 cr |
| 14 Aug '26 | 28.00 | 28.90 | 27.19 | 27.50 | −1.00 | −3.51% | 0.00 cr | 27.96 | ₹0 cr |
| 13 Aug '26 | 27.80 | 28.70 | 27.51 | 28.50 | −0.12 | −0.42% | 0.00 cr | 28.24 | ₹0 cr |
| 12 Aug '26 | 28.37 | 28.80 | 27.65 | 28.62 | +0.17 | +0.60% | 0.00 cr | 28.30 | ₹0 cr |
| 11 Aug '26 | 28.25 | 28.98 | 27.69 | 28.45 | −0.55 | −1.90% | 0.00 cr | 28.40 | ₹0 cr |
| 10 Aug '26 | 29.10 | 29.85 | 27.85 | 29.00 | +0.51 | +1.79% | 0.00 cr | 28.85 | ₹0 cr |
| 07 Aug '26 | 27.90 | 29.00 | 27.80 | 28.49 | −0.01 | −0.04% | 0.00 cr | 28.40 | ₹0 cr |
| 06 Aug '26 | 28.85 | 28.85 | 28.00 | 28.50 | +0.45 | +1.60% | 0.00 cr | 28.02 | ₹0 cr |
| 05 Aug '26 | 28.05 | 28.05 | 28.05 | 28.05 | +0.00 | +0.00% | 0.00 cr | 28.05 | ₹0 cr |
| 04 Aug '26 | 28.05 | 28.05 | 27.41 | 28.05 | +0.00 | +0.00% | 0.00 cr | 28.01 | ₹0 cr |
| 03 Aug '26 | 29.40 | 29.40 | 27.32 | 28.05 | −0.49 | −1.72% | 0.00 cr | 27.81 | ₹0 cr |
| 31 Jul '26 | 28.50 | 28.54 | 27.83 | 28.54 | −0.01 | −0.04% | 0.00 cr | 28.53 | ₹0 cr |
| 30 Jul '26 | 28.00 | 28.99 | 27.50 | 28.55 | +0.07 | +0.25% | 0.00 cr | 27.75 | ₹0 cr |
| 29 Jul '26 | 27.80 | 28.50 | 27.80 | 28.48 | +0.50 | +1.79% | 0.00 cr | 28.00 | ₹0 cr |
| 28 Jul '26 | 28.00 | 28.50 | 27.27 | 27.98 | −0.02 | −0.07% | 0.00 cr | 28.00 | ₹0 cr |
| 27 Jul '26 | 28.84 | 28.84 | 28.00 | 28.00 | −0.84 | −2.91% | 0.00 cr | 28.10 | ₹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.
