End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 25.79 | 26.24 | 25.50 | 25.81 | +0.06 | +0.23% | 0.01 cr | 25.76 | ₹0 cr |
| 03 Sep '26 | 25.80 | 26.49 | 25.31 | 25.75 | −0.48 | −1.83% | 0.00 cr | 25.88 | ₹0 cr |
| 02 Sep '26 | 26.01 | 26.53 | 25.56 | 26.23 | +0.16 | +0.61% | 0.00 cr | 26.10 | ₹0 cr |
| 01 Sep '26 | 26.93 | 26.93 | 26.01 | 26.07 | −0.80 | −2.98% | 0.00 cr | 26.26 | ₹0 cr |
| 31 Aug '26 | 27.29 | 27.45 | 26.65 | 26.87 | −0.29 | −1.07% | 0.00 cr | 27.04 | ₹0 cr |
| 28 Aug '26 | 26.97 | 27.24 | 26.97 | 27.16 | +0.19 | +0.70% | 0.00 cr | 27.10 | ₹0 cr |
| 27 Aug '26 | 27.50 | 27.57 | 26.97 | 26.97 | −0.53 | −1.93% | 0.01 cr | 27.13 | ₹0 cr |
| 26 Aug '26 | 26.99 | 27.51 | 26.99 | 27.50 | +0.51 | +1.89% | 0.00 cr | 27.25 | ₹0 cr |
| 25 Aug '26 | 27.11 | 27.15 | 26.99 | 26.99 | −0.11 | −0.41% | 0.00 cr | 27.04 | ₹0 cr |
| 24 Aug '26 | 27.57 | 27.57 | 27.05 | 27.10 | −0.50 | −1.81% | 0.01 cr | 27.41 | ₹0 cr |
| 21 Aug '26 | 27.60 | 27.60 | 27.60 | 27.60 | +0.54 | +2.00% | 0.00 cr | 27.60 | ₹0 cr |
| 20 Aug '26 | 27.06 | 27.06 | 27.06 | 27.06 | +0.53 | +2.00% | 0.00 cr | 27.06 | ₹0 cr |
| 19 Aug '26 | 26.53 | 26.53 | 26.53 | 26.53 | +0.52 | +2.00% | 0.01 cr | 26.53 | ₹0 cr |
| 18 Aug '26 | 26.01 | 26.01 | 26.01 | 26.01 | +0.51 | +2.00% | 0.00 cr | 26.01 | ₹0 cr |
| 17 Aug '26 | 25.75 | 25.75 | 25.50 | 25.50 | +0.25 | +0.99% | 0.00 cr | 25.75 | ₹0 cr |
| 14 Aug '26 | 25.00 | 25.49 | 25.00 | 25.25 | +0.11 | +0.44% | 0.00 cr | 25.09 | ₹0 cr |
| 13 Aug '26 | 25.14 | 25.14 | 25.14 | 25.14 | −0.51 | −1.99% | 0.00 cr | 25.14 | ₹0 cr |
| 12 Aug '26 | 25.65 | 25.65 | 24.99 | 25.65 | +0.15 | +0.59% | 0.00 cr | 25.37 | ₹0 cr |
| 11 Aug '26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.50 | +2.00% | 0.00 cr | 25.50 | ₹0 cr |
| 10 Aug '26 | 25.10 | 25.11 | 25.00 | 25.00 | −0.09 | −0.36% | 0.00 cr | 25.02 | ₹0 cr |
| 07 Aug '26 | 25.40 | 25.40 | 25.09 | 25.09 | −0.51 | −1.99% | 0.00 cr | 25.14 | ₹0 cr |
| 06 Aug '26 | 25.48 | 25.60 | 25.48 | 25.60 | −0.40 | −1.54% | 0.01 cr | 25.49 | ₹0 cr |
| 05 Aug '26 | 26.30 | 26.30 | 25.55 | 26.00 | −0.07 | −0.27% | 0.01 cr | 25.61 | ₹0 cr |
| 04 Aug '26 | 25.80 | 26.07 | 25.58 | 26.07 | +0.51 | +2.00% | 0.00 cr | 25.83 | ₹0 cr |
| 03 Aug '26 | 25.81 | 25.81 | 25.33 | 25.56 | −0.25 | −0.97% | 0.00 cr | 25.68 | ₹0 cr |
| 31 Jul '26 | 25.90 | 25.90 | 25.65 | 25.81 | −0.22 | −0.85% | 0.00 cr | 25.83 | ₹0 cr |
| 30 Jul '26 | 26.55 | 26.55 | 26.02 | 26.03 | −0.52 | −1.96% | 0.00 cr | 26.03 | ₹0 cr |
| 29 Jul '26 | 26.98 | 26.98 | 26.53 | 26.55 | −0.45 | −1.67% | 0.00 cr | 26.64 | ₹0 cr |
| 28 Jul '26 | 27.38 | 27.38 | 27.00 | 27.00 | −0.38 | −1.39% | 0.00 cr | 27.25 | ₹0 cr |
| 27 Jul '26 | 27.99 | 27.99 | 27.38 | 27.38 | −0.55 | −1.97% | 0.00 cr | 27.82 | ₹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.
