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 | 27.66 | 28.10 | 27.66 | 27.97 | +0.10 | +0.36% | 0.02 cr | 27.91 | 71.7% | ₹1 cr |
| 03 Sep '26 | 28.00 | 28.28 | 27.61 | 27.87 | +0.02 | +0.07% | 0.02 cr | 27.90 | 67.1% | ₹0 cr |
| 02 Sep '26 | 27.90 | 27.93 | 27.33 | 27.85 | +0.08 | +0.29% | 0.03 cr | 27.61 | 60.5% | ₹1 cr |
| 01 Sep '26 | 28.35 | 28.35 | 27.51 | 27.77 | −0.50 | −1.77% | 0.04 cr | 27.87 | 51.4% | ₹1 cr |
| 31 Aug '26 | 28.31 | 28.99 | 28.01 | 28.27 | −0.04 | −0.14% | 0.08 cr | 28.54 | 56.7% | ₹2 cr |
| 28 Aug '26 | 28.00 | 28.65 | 27.98 | 28.31 | +0.19 | +0.68% | 0.02 cr | 28.38 | 57.1% | ₹1 cr |
| 27 Aug '26 | 28.00 | 28.88 | 27.71 | 28.12 | +0.44 | +1.59% | 0.05 cr | 28.28 | 42.0% | ₹1 cr |
| 26 Aug '26 | 27.74 | 28.50 | 27.20 | 27.68 | −0.44 | −1.56% | 0.03 cr | 27.99 | 65.0% | ₹1 cr |
| 25 Aug '26 | 28.14 | 28.34 | 27.70 | 28.12 | −0.02 | −0.07% | 0.02 cr | 28.03 | 69.2% | ₹1 cr |
| 24 Aug '26 | 28.70 | 29.24 | 27.87 | 28.14 | −0.03 | −0.11% | 0.05 cr | 28.55 | 52.7% | ₹1 cr |
| 21 Aug '26 | 27.90 | 28.49 | 27.83 | 28.17 | +0.42 | +1.51% | 0.05 cr | 28.22 | 56.9% | ₹2 cr |
| 20 Aug '26 | 27.28 | 28.17 | 27.20 | 27.75 | +0.37 | +1.35% | 0.05 cr | 27.70 | 46.5% | ₹1 cr |
| 19 Aug '26 | 27.50 | 27.68 | 27.30 | 27.38 | −0.03 | −0.11% | 0.02 cr | 27.44 | 70.2% | ₹1 cr |
| 18 Aug '26 | 27.90 | 27.90 | 27.31 | 27.41 | −0.37 | −1.33% | 0.02 cr | 27.47 | 62.6% | ₹0 cr |
| 17 Aug '26 | 27.70 | 28.20 | 27.35 | 27.78 | +0.27 | +0.98% | 0.03 cr | 27.72 | 59.1% | ₹1 cr |
| 14 Aug '26 | 27.70 | 27.75 | 27.17 | 27.51 | −0.18 | −0.65% | 0.02 cr | 27.48 | 66.6% | ₹1 cr |
| 13 Aug '26 | 26.99 | 28.34 | 26.99 | 27.69 | +0.70 | +2.59% | 0.05 cr | 27.78 | 46.9% | ₹2 cr |
| 12 Aug '26 | 27.30 | 27.30 | 26.74 | 26.99 | −0.22 | −0.81% | 0.04 cr | 26.99 | 73.1% | ₹1 cr |
| 11 Aug '26 | 27.26 | 27.38 | 26.97 | 27.21 | −0.05 | −0.18% | 0.03 cr | 27.08 | 79.7% | ₹1 cr |
| 10 Aug '26 | 27.27 | 27.40 | 27.07 | 27.26 | −0.06 | −0.22% | 0.02 cr | 27.24 | 54.8% | ₹1 cr |
| 07 Aug '26 | 27.48 | 27.55 | 27.25 | 27.32 | −0.04 | −0.15% | 0.02 cr | 27.35 | 59.3% | ₹1 cr |
| 06 Aug '26 | 27.70 | 27.87 | 27.30 | 27.36 | −0.08 | −0.29% | 0.02 cr | 27.43 | 54.9% | ₹1 cr |
| 05 Aug '26 | 27.49 | 27.74 | 27.30 | 27.44 | +0.02 | +0.07% | 0.02 cr | 27.48 | 56.6% | ₹1 cr |
| 04 Aug '26 | 27.87 | 27.87 | 27.24 | 27.42 | −0.30 | −1.08% | 0.05 cr | 27.47 | 30.4% | ₹1 cr |
| 03 Aug '26 | 27.49 | 27.86 | 27.49 | 27.72 | +0.31 | +1.13% | 0.03 cr | 27.68 | 64.5% | ₹1 cr |
| 31 Jul '26 | 27.31 | 27.64 | 27.16 | 27.41 | −0.01 | −0.04% | 0.02 cr | 27.40 | 54.8% | ₹1 cr |
| 30 Jul '26 | 27.65 | 27.65 | 27.26 | 27.42 | −0.16 | −0.58% | 0.02 cr | 27.43 | 54.2% | ₹0 cr |
| 29 Jul '26 | 27.60 | 27.66 | 27.21 | 27.58 | +0.35 | +1.29% | 0.02 cr | 27.42 | 54.8% | ₹1 cr |
| 28 Jul '26 | 27.52 | 27.52 | 27.15 | 27.23 | −0.14 | −0.51% | 0.02 cr | 27.29 | 44.5% | ₹1 cr |
| 27 Jul '26 | 27.20 | 27.70 | 27.10 | 27.37 | +0.21 | +0.77% | 0.02 cr | 27.36 | 51.3% | ₹1 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.
