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 | 24.75 | 25.00 | 24.55 | 24.83 | +0.40 | +1.64% | 0.00 cr | 24.69 | 90.7% | ₹0 cr |
| 03 Sep '26 | 25.89 | 26.79 | 24.05 | 24.43 | −0.52 | −2.08% | 0.00 cr | 24.79 | 60.6% | ₹0 cr |
| 02 Sep '26 | 24.69 | 29.07 | 24.66 | 24.95 | +0.72 | +2.97% | 0.02 cr | 26.88 | 27.6% | ₹1 cr |
| 01 Sep '26 | 25.74 | 25.74 | 23.90 | 24.23 | −0.97 | −3.85% | 0.00 cr | 24.55 | 92.4% | ₹0 cr |
| 31 Aug '26 | 24.24 | 28.62 | 24.08 | 25.20 | +1.35 | +5.66% | 0.02 cr | 27.04 | 46.9% | ₹1 cr |
| 28 Aug '26 | 24.44 | 24.97 | 23.84 | 23.85 | −0.15 | −0.62% | 0.00 cr | 24.27 | 76.5% | ₹0 cr |
| 27 Aug '26 | 24.20 | 24.59 | 23.81 | 24.00 | −0.23 | −0.95% | 0.00 cr | 24.16 | 60.1% | ₹0 cr |
| 26 Aug '26 | 24.50 | 25.00 | 24.20 | 24.23 | −0.35 | −1.42% | 0.00 cr | 24.66 | 80.1% | ₹0 cr |
| 25 Aug '26 | 24.41 | 25.10 | 24.31 | 24.58 | −0.23 | −0.93% | 0.00 cr | 24.63 | 91.5% | ₹0 cr |
| 24 Aug '26 | 24.35 | 25.50 | 24.20 | 24.81 | −0.04 | −0.16% | 0.00 cr | 24.61 | 77.4% | ₹0 cr |
| 21 Aug '26 | 23.81 | 25.10 | 23.81 | 24.85 | +0.73 | +3.03% | 0.00 cr | 24.95 | 78.8% | ₹0 cr |
| 20 Aug '26 | 23.80 | 24.77 | 23.54 | 24.12 | +0.32 | +1.34% | 0.00 cr | 24.07 | 59.7% | ₹0 cr |
| 19 Aug '26 | 24.34 | 24.48 | 23.76 | 23.80 | −0.54 | −2.22% | 0.00 cr | 23.85 | 85.1% | ₹0 cr |
| 18 Aug '26 | 24.33 | 24.49 | 23.73 | 24.34 | +0.01 | +0.04% | 0.00 cr | 24.25 | 79.4% | ₹0 cr |
| 17 Aug '26 | 24.61 | 25.50 | 24.11 | 24.33 | −0.24 | −0.98% | 0.00 cr | 24.38 | 85.2% | ₹0 cr |
| 14 Aug '26 | 24.85 | 25.48 | 24.35 | 24.57 | −0.28 | −1.13% | 0.00 cr | 24.72 | 84.0% | ₹0 cr |
| 13 Aug '26 | 25.25 | 25.35 | 24.85 | 24.85 | −0.02 | −0.08% | 0.00 cr | 25.07 | 91.0% | ₹0 cr |
| 12 Aug '26 | 25.50 | 25.77 | 24.81 | 24.87 | −0.66 | −2.59% | 0.01 cr | 25.58 | 91.8% | ₹0 cr |
| 11 Aug '26 | 26.15 | 26.15 | 25.02 | 25.53 | −0.37 | −1.43% | 0.00 cr | 25.30 | 85.0% | ₹0 cr |
| 10 Aug '26 | 26.00 | 26.10 | 25.13 | 25.90 | +0.08 | +0.31% | 0.01 cr | 25.90 | 96.0% | ₹0 cr |
| 07 Aug '26 | 25.20 | 26.45 | 25.10 | 25.82 | +0.63 | +2.50% | 0.00 cr | 25.82 | 93.0% | ₹0 cr |
| 06 Aug '26 | 26.11 | 27.60 | 25.10 | 25.19 | −0.82 | −3.15% | 0.01 cr | 26.14 | 88.4% | ₹0 cr |
| 05 Aug '26 | 23.24 | 26.10 | 23.24 | 26.01 | +2.13 | +8.92% | 0.01 cr | 25.74 | 92.4% | ₹0 cr |
| 04 Aug '26 | 23.84 | 25.00 | 23.30 | 23.88 | +0.04 | +0.17% | 0.00 cr | 24.48 | 91.8% | ₹0 cr |
| 03 Aug '26 | 24.98 | 25.29 | 23.62 | 23.84 | −0.12 | −0.50% | 0.00 cr | 24.26 | 67.1% | ₹0 cr |
| 31 Jul '26 | 24.10 | 26.00 | 23.51 | 23.96 | −0.39 | −1.60% | 0.00 cr | 24.44 | 64.9% | ₹0 cr |
| 30 Jul '26 | 24.02 | 25.00 | 24.02 | 24.35 | −0.98 | −3.87% | 0.00 cr | 24.41 | 49.5% | ₹0 cr |
| 29 Jul '26 | 25.50 | 25.76 | 24.11 | 25.33 | +0.71 | +2.88% | 0.00 cr | 25.30 | 91.6% | ₹0 cr |
| 28 Jul '26 | 25.44 | 25.79 | 24.13 | 24.62 | −0.37 | −1.48% | 0.00 cr | 24.61 | 27.7% | ₹0 cr |
| 27 Jul '26 | 24.62 | 25.43 | 24.03 | 24.99 | +0.89 | +3.69% | 0.00 cr | 24.96 | 87.9% | ₹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.
