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 | 24.30 | 25.00 | 24.30 | 25.00 | +0.75 | +3.09% | 0.00 cr | 24.65 | 50.0% | ₹0 cr |
| 02 Sep '26 | 24.25 | 24.25 | 24.25 | 24.25 | +0.00 | +0.00% | 0.00 cr | 24.25 | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.65 | 25.60 | 24.00 | 24.25 | −0.75 | −3.00% | 0.00 cr | 24.81 | 71.4% | ₹0 cr |
| 28 Aug '26 | 25.05 | 25.05 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 25.03 | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | −1.00 | −3.85% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.25 | 26.00 | 25.00 | 26.00 | +1.40 | +5.69% | 0.00 cr | 25.13 | 85.7% | ₹0 cr |
| 25 Aug '26 | 27.50 | 27.50 | 24.60 | 24.60 | −3.20 | −11.51% | 0.00 cr | 26.05 | 50.0% | ₹0 cr |
| 24 Aug '26 | 26.00 | 27.80 | 26.00 | 27.80 | +2.80 | +11.20% | 0.00 cr | 27.20 | 66.7% | ₹0 cr |
| 21 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.30 | 25.70 | 24.30 | 25.00 | +0.60 | +2.46% | 0.00 cr | 25.15 | 50.0% | ₹0 cr |
| 17 Aug '26 | 24.40 | 24.40 | 24.40 | 24.40 | −1.10 | −4.31% | 0.00 cr | 24.40 | 100.0% | ₹0 cr |
| 14 Aug '26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00 | +0.00% | 0.00 cr | 25.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 24.50 | 25.55 | 24.50 | 25.50 | +0.75 | +3.03% | 0.00 cr | 25.25 | 100.0% | ₹0 cr |
| 06 Aug '26 | 24.70 | 25.50 | 24.70 | 24.75 | −1.30 | −4.99% | 0.00 cr | 24.86 | 100.0% | ₹0 cr |
| 05 Aug '26 | 26.05 | 26.05 | 26.05 | 26.05 | +0.05 | +0.19% | 0.00 cr | 26.05 | 100.0% | ₹0 cr |
| 04 Aug '26 | 27.45 | 27.45 | 26.00 | 26.00 | −0.95 | −3.53% | 0.00 cr | 26.50 | 66.7% | ₹0 cr |
| 03 Aug '26 | 26.95 | 26.95 | 26.95 | 26.95 | −0.15 | −0.55% | 0.00 cr | 26.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.40 | 27.40 | 27.10 | 27.10 | +0.10 | +0.37% | 0.00 cr | 27.23 | 100.0% | ₹0 cr |
| 30 Jul '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 27.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.45 | 28.90 | 26.05 | 27.00 | +1.60 | +6.30% | 0.00 cr | 27.49 | 75.0% | ₹0 cr |
| 28 Jul '26 | 25.00 | 26.50 | 25.00 | 25.40 | +0.00 | +0.00% | 0.00 cr | 25.93 | 88.9% | ₹0 cr |
| 27 Jul '26 | 25.55 | 25.55 | 24.00 | 25.40 | +1.15 | +4.74% | 0.00 cr | 24.81 | 71.4% | ₹0 cr |
| 24 Jul '26 | 24.50 | 24.50 | 23.60 | 24.25 | +0.75 | +3.19% | 0.00 cr | 24.21 | 100.0% | ₹0 cr |
| 23 Jul '26 | 24.00 | 25.20 | 23.50 | 23.50 | +0.50 | +2.17% | 0.00 cr | 23.97 | 83.3% | ₹0 cr |
| 22 Jul '26 | 23.00 | 23.00 | 21.85 | 23.00 | −0.35 | −1.50% | 0.00 cr | 22.78 | 100.0% | ₹0 cr |
| 21 Jul '26 | 23.35 | 23.50 | 23.35 | 23.35 | +0.00 | +0.00% | 0.00 cr | 23.41 | 83.3% | ₹0 cr |
| 20 Jul '26 | 23.60 | 23.60 | 23.20 | 23.35 | +0.10 | +0.43% | 0.00 cr | 23.35 | 100.0% | ₹0 cr |
| 17 Jul '26 | 24.20 | 24.20 | 23.00 | 23.25 | −0.95 | −3.93% | 0.00 cr | 23.87 | 93.8% | ₹0 cr |
| 16 Jul '26 | 23.65 | 24.20 | 23.65 | 24.20 | −0.80 | −3.20% | 0.00 cr | 23.93 | 50.0% | ₹0 cr |
| 15 Jul '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 25.00 | 100.0% | ₹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.
