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 | 24.90 | 25.50 | 23.61 | 24.21 | −0.31 | −1.26% | 0.01 cr | 24.29 | 72.0% | ₹0 cr |
| 03 Sep '26 | 24.99 | 24.99 | 24.45 | 24.52 | −0.12 | −0.49% | 0.00 cr | 24.65 | 84.9% | ₹0 cr |
| 02 Sep '26 | 24.61 | 25.09 | 24.60 | 24.64 | −0.38 | −1.52% | 0.00 cr | 24.75 | 73.7% | ₹0 cr |
| 01 Sep '26 | 24.83 | 25.55 | 24.30 | 25.02 | +0.43 | +1.75% | 0.00 cr | 25.06 | 81.8% | ₹0 cr |
| 31 Aug '26 | 24.51 | 25.60 | 24.25 | 24.59 | −0.32 | −1.28% | 0.00 cr | 24.64 | 71.8% | ₹0 cr |
| 28 Aug '26 | 24.99 | 25.40 | 24.75 | 24.91 | +0.05 | +0.20% | 0.00 cr | 25.11 | 85.1% | ₹0 cr |
| 27 Aug '26 | 25.49 | 25.61 | 24.52 | 24.86 | −0.60 | −2.36% | 0.00 cr | 25.02 | 64.4% | ₹0 cr |
| 26 Aug '26 | 25.49 | 26.00 | 25.20 | 25.46 | +0.05 | +0.20% | 0.00 cr | 25.44 | 69.9% | ₹0 cr |
| 25 Aug '26 | 25.60 | 26.50 | 25.27 | 25.41 | −0.02 | −0.08% | 0.00 cr | 25.53 | 81.8% | ₹0 cr |
| 24 Aug '26 | 25.10 | 27.70 | 25.10 | 25.43 | +0.53 | +2.13% | 0.01 cr | 26.10 | 69.7% | ₹0 cr |
| 21 Aug '26 | 24.80 | 25.40 | 24.40 | 24.90 | +0.24 | +0.97% | 0.00 cr | 25.01 | 71.9% | ₹0 cr |
| 20 Aug '26 | 25.04 | 26.50 | 24.00 | 24.66 | −0.31 | −1.24% | 0.01 cr | 25.12 | 50.4% | ₹0 cr |
| 19 Aug '26 | 25.70 | 25.88 | 24.35 | 24.97 | −0.28 | −1.11% | 0.00 cr | 25.18 | 83.3% | ₹0 cr |
| 18 Aug '26 | 25.80 | 26.30 | 25.21 | 25.25 | −0.77 | −2.96% | 0.01 cr | 25.44 | 81.4% | ₹0 cr |
| 17 Aug '26 | 25.90 | 27.00 | 25.80 | 26.02 | −0.07 | −0.27% | 0.00 cr | 26.12 | 84.2% | ₹0 cr |
| 14 Aug '26 | 26.35 | 27.80 | 25.88 | 26.09 | −0.79 | −2.94% | 0.01 cr | 26.34 | 78.7% | ₹0 cr |
| 13 Aug '26 | 27.01 | 27.40 | 26.50 | 26.88 | −0.26 | −0.96% | 0.00 cr | 26.88 | 69.8% | ₹0 cr |
| 12 Aug '26 | 27.20 | 27.72 | 26.80 | 27.14 | +0.05 | +0.18% | 0.00 cr | 27.09 | 79.5% | ₹0 cr |
| 11 Aug '26 | 26.99 | 28.49 | 26.51 | 27.09 | +0.39 | +1.46% | 0.00 cr | 27.22 | 42.2% | ₹0 cr |
| 10 Aug '26 | 27.30 | 27.30 | 26.60 | 26.70 | −0.21 | −0.78% | 0.00 cr | 26.86 | 70.1% | ₹0 cr |
| 07 Aug '26 | 27.10 | 27.60 | 26.90 | 26.91 | −0.15 | −0.55% | 0.00 cr | 27.04 | 85.1% | ₹0 cr |
| 06 Aug '26 | 27.01 | 27.55 | 27.01 | 27.06 | −0.07 | −0.26% | 0.00 cr | 27.28 | 76.5% | ₹0 cr |
| 05 Aug '26 | 27.15 | 27.99 | 27.00 | 27.13 | −0.34 | −1.24% | 0.00 cr | 27.27 | 70.9% | ₹0 cr |
| 04 Aug '26 | 27.01 | 29.20 | 26.40 | 27.47 | +0.35 | +1.29% | 0.01 cr | 27.87 | 63.5% | ₹0 cr |
| 03 Aug '26 | 27.30 | 27.49 | 26.81 | 27.12 | +0.09 | +0.33% | 0.00 cr | 27.17 | 91.5% | ₹0 cr |
| 31 Jul '26 | 26.00 | 27.39 | 26.00 | 27.03 | +0.69 | +2.62% | 0.00 cr | 26.78 | 49.4% | ₹0 cr |
| 30 Jul '26 | 27.03 | 27.48 | 25.55 | 26.34 | −1.05 | −3.83% | 0.01 cr | 26.37 | 64.1% | ₹0 cr |
| 29 Jul '26 | 27.69 | 28.60 | 27.00 | 27.39 | −0.38 | −1.37% | 0.01 cr | 27.53 | 62.3% | ₹0 cr |
| 28 Jul '26 | 26.40 | 30.00 | 26.40 | 27.77 | +1.69 | +6.48% | 0.08 cr | 28.89 | 25.3% | ₹2 cr |
| 27 Jul '26 | 26.00 | 26.80 | 26.00 | 26.08 | +0.01 | +0.04% | 0.00 cr | 26.23 | 67.8% | ₹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.
