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 | 27.95 | 28.10 | 26.90 | 28.10 | +1.30 | +4.85% | 0.00 cr | 27.80 | 66.7% | ₹0 cr |
| 03 Sep '26 | 26.80 | 26.80 | 26.80 | 26.80 | +0.95 | +3.68% | 0.00 cr | 26.80 | 100.0% | ₹0 cr |
| 02 Sep '26 | 26.00 | 26.00 | 25.65 | 25.85 | −1.15 | −4.26% | 0.00 cr | 25.85 | 63.6% | ₹0 cr |
| 01 Sep '26 | 28.00 | 28.40 | 26.50 | 27.00 | −0.30 | −1.10% | 0.00 cr | 27.49 | 100.0% | ₹0 cr |
| 31 Aug '26 | 27.30 | 27.30 | 27.00 | 27.30 | +1.30 | +5.00% | 0.00 cr | 27.25 | 83.3% | ₹0 cr |
| 28 Aug '26 | 26.00 | 26.00 | 25.95 | 26.00 | +1.20 | +4.84% | 0.00 cr | 25.99 | 85.7% | ₹0 cr |
| 27 Aug '26 | 24.80 | 24.80 | 24.70 | 24.80 | +1.15 | +4.86% | 0.00 cr | 24.76 | 94.1% | ₹0 cr |
| 26 Aug '26 | 23.50 | 23.65 | 23.50 | 23.65 | +1.10 | +4.88% | 0.00 cr | 23.59 | 78.3% | ₹0 cr |
| 25 Aug '26 | 22.55 | 22.55 | 22.55 | 22.55 | +0.50 | +2.27% | 0.00 cr | 22.55 | 100.0% | ₹0 cr |
| 24 Aug '26 | 22.05 | 22.05 | 22.05 | 22.05 | +0.55 | +2.56% | 0.00 cr | 22.05 | 100.0% | ₹0 cr |
| 21 Aug '26 | 22.35 | 22.35 | 20.40 | 21.50 | +0.20 | +0.94% | 0.00 cr | 21.94 | 85.7% | ₹0 cr |
| 20 Aug '26 | 21.20 | 21.30 | 20.30 | 21.30 | +1.00 | +4.93% | 0.00 cr | 21.16 | 100.0% | ₹0 cr |
| 19 Aug '26 | 20.25 | 20.30 | 20.25 | 20.30 | −1.00 | −4.69% | 0.00 cr | 20.28 | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.55 | 21.55 | 21.30 | 21.30 | +0.45 | +2.16% | 0.00 cr | 21.45 | 100.0% | ₹0 cr |
| 17 Aug '26 | 21.00 | 21.00 | 20.85 | 20.85 | +0.75 | +3.73% | 0.00 cr | 20.95 | 100.0% | ₹0 cr |
| 14 Aug '26 | 21.50 | 21.50 | 20.10 | 20.10 | −0.40 | −1.95% | 0.00 cr | 21.11 | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.50 | 20.50 | 20.50 | 20.50 | +0.00 | +0.00% | 0.00 cr | 20.50 | 100.0% | ₹0 cr |
| 10 Aug '26 | 20.50 | 20.50 | 20.50 | 20.50 | −0.25 | −1.20% | 0.00 cr | 20.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 20.75 | 20.75 | 20.75 | 20.75 | +0.85 | +4.27% | 0.00 cr | 20.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.90 | 20.00 | 19.90 | 19.90 | +0.70 | +3.65% | 0.00 cr | 19.96 | 100.0% | ₹0 cr |
| 31 Jul '26 | 19.05 | 19.20 | 19.05 | 19.20 | −0.80 | −4.00% | 0.00 cr | 19.13 | 100.0% | ₹0 cr |
| 30 Jul '26 | 20.30 | 20.30 | 19.05 | 20.00 | +1.40 | +7.53% | 0.00 cr | 19.84 | 75.0% | ₹0 cr |
| 29 Jul '26 | 19.50 | 19.50 | 18.50 | 18.60 | +0.00 | +0.00% | 0.00 cr | 18.88 | 80.0% | ₹0 cr |
| 28 Jul '26 | 20.35 | 20.35 | 18.30 | 18.60 | −1.70 | −8.37% | 0.00 cr | 18.88 | 84.6% | ₹0 cr |
| 27 Jul '26 | 20.30 | 20.30 | 20.30 | 20.30 | −0.35 | −1.69% | 0.00 cr | 20.30 | 100.0% | ₹0 cr |
| 24 Jul '26 | 20.50 | 20.70 | 20.50 | 20.65 | −0.85 | −3.95% | 0.00 cr | 20.57 | 100.0% | ₹0 cr |
| 23 Jul '26 | 19.65 | 21.50 | 19.65 | 21.50 | +1.00 | +4.88% | 0.00 cr | 21.16 | 90.9% | ₹0 cr |
| 22 Jul '26 | 20.45 | 20.50 | 20.45 | 20.50 | +0.55 | +2.76% | 0.00 cr | 20.46 | 75.0% | ₹0 cr |
| 21 Jul '26 | 20.15 | 22.05 | 19.95 | 19.95 | −1.05 | −5.00% | 0.01 cr | 20.30 | 90.6% | ₹0 cr |
| 20 Jul '26 | 21.15 | 21.15 | 20.80 | 21.00 | −0.85 | −3.89% | 0.00 cr | 20.96 | 80.0% | ₹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.
