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 | 25.70 | 25.70 | 25.50 | 25.55 | +0.55 | +2.20% | 0.00 cr | 25.57 | 100.0% | ₹0 cr |
| 03 Sep '26 | 24.20 | 25.00 | 23.85 | 25.00 | +1.15 | +4.82% | 0.00 cr | 24.43 | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.00 | 25.00 | 23.70 | 23.85 | −1.15 | −4.60% | 0.00 cr | 23.96 | 77.8% | ₹0 cr |
| 01 Sep '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 25.05 | 25.10 | 25.00 | 25.00 | −2.20 | −8.09% | 0.00 cr | 25.05 | 100.0% | ₹0 cr |
| 28 Aug '26 | 26.50 | 28.50 | 25.95 | 27.20 | +0.40 | +1.49% | 0.00 cr | 26.98 | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.80 | 26.80 | 26.80 | 26.80 | +1.25 | +4.89% | 0.00 cr | 26.80 | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.80 | 27.80 | 25.50 | 25.55 | +0.15 | +0.59% | 0.00 cr | 26.44 | 87.5% | ₹0 cr |
| 25 Aug '26 | 24.20 | 25.50 | 24.20 | 25.40 | +2.15 | +9.25% | 0.00 cr | 24.97 | 100.0% | ₹0 cr |
| 24 Aug '26 | 23.00 | 23.25 | 23.00 | 23.25 | −0.55 | −2.31% | 0.00 cr | 23.13 | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.80 | 23.80 | 23.80 | 23.80 | +0.00 | +0.00% | 0.00 cr | 23.80 | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.60 | 24.00 | 23.60 | 23.80 | +0.20 | +0.85% | 0.00 cr | 23.79 | 80.0% | ₹0 cr |
| 19 Aug '26 | 23.60 | 23.60 | 23.60 | 23.60 | +0.10 | +0.43% | 0.00 cr | 23.60 | 100.0% | ₹0 cr |
| 18 Aug '26 | 24.00 | 24.00 | 23.50 | 23.50 | −0.50 | −2.08% | 0.00 cr | 23.67 | 66.7% | ₹0 cr |
| 17 Aug '26 | 25.00 | 25.00 | 23.50 | 24.00 | −1.00 | −4.00% | 0.01 cr | 24.83 | 90.0% | ₹0 cr |
| 14 Aug '26 | 27.00 | 27.00 | 24.00 | 25.00 | +0.00 | +0.00% | 0.01 cr | 25.00 | 89.3% | ₹0 cr |
| 12 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.05 | +0.20% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.90 | 25.00 | 23.75 | 24.95 | +0.15 | +0.60% | 0.00 cr | 24.72 | 92.3% | ₹0 cr |
| 10 Aug '26 | 26.50 | 26.50 | 24.60 | 24.80 | −1.65 | −6.24% | 0.01 cr | 25.31 | 95.2% | ₹0 cr |
| 07 Aug '26 | 26.30 | 27.25 | 26.30 | 26.45 | −2.55 | −8.79% | 0.00 cr | 26.61 | 73.3% | ₹0 cr |
| 06 Aug '26 | 30.80 | 30.80 | 29.00 | 29.00 | +0.25 | +0.87% | 0.00 cr | 29.95 | 75.0% | ₹0 cr |
| 05 Aug '26 | 26.55 | 28.75 | 26.55 | 28.75 | +2.60 | +9.94% | 0.00 cr | 27.65 | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.15 | 26.15 | 26.15 | 26.15 | +0.15 | +0.58% | 0.00 cr | 26.15 | 100.0% | ₹0 cr |
| 31 Jul '26 | 26.00 | 27.00 | 26.00 | 26.00 | +0.10 | +0.39% | 0.00 cr | 26.40 | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.80 | 25.90 | 25.80 | 25.90 | +0.10 | +0.39% | 0.00 cr | 25.85 | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.00 | 25.80 | 25.00 | 25.80 | −0.20 | −0.77% | 0.00 cr | 25.53 | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.95 | 26.00 | 25.95 | 26.00 | +0.05 | +0.19% | 0.00 cr | 25.98 | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.00 | 27.70 | 25.55 | 25.95 | −0.60 | −2.26% | 0.00 cr | 26.14 | 88.9% | ₹0 cr |
| 24 Jul '26 | 26.55 | 27.80 | 26.15 | 26.55 | −0.95 | −3.45% | 0.01 cr | 26.24 | 87.5% | ₹0 cr |
| 23 Jul '26 | 28.45 | 28.50 | 27.50 | 27.50 | −0.95 | −3.34% | 0.00 cr | 27.99 | 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.
