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 | 26.20 | 26.20 | 25.60 | 25.75 | −0.16 | −0.62% | 0.00 cr | 25.77 | 88.3% | ₹0 cr |
| 03 Sep '26 | 26.45 | 26.45 | 25.55 | 25.91 | +0.15 | +0.58% | 0.00 cr | 25.74 | 62.3% | ₹0 cr |
| 02 Sep '26 | 26.00 | 26.00 | 25.52 | 25.76 | −0.39 | −1.49% | 0.00 cr | 25.80 | 74.6% | ₹0 cr |
| 01 Sep '26 | 26.10 | 27.29 | 25.69 | 26.15 | −0.20 | −0.76% | 0.00 cr | 26.13 | 77.0% | ₹0 cr |
| 31 Aug '26 | 27.40 | 27.40 | 26.10 | 26.35 | −0.35 | −1.31% | 0.00 cr | 26.47 | 90.6% | ₹0 cr |
| 28 Aug '26 | 26.55 | 26.90 | 26.31 | 26.70 | +0.28 | +1.06% | 0.00 cr | 26.70 | 82.1% | ₹0 cr |
| 27 Aug '26 | 26.10 | 26.69 | 26.00 | 26.42 | +0.42 | +1.62% | 0.00 cr | 26.39 | 78.3% | ₹0 cr |
| 26 Aug '26 | 26.33 | 26.89 | 25.62 | 26.00 | −0.07 | −0.27% | 0.00 cr | 26.18 | 76.7% | ₹0 cr |
| 25 Aug '26 | 26.70 | 26.90 | 26.01 | 26.07 | −0.63 | −2.36% | 0.00 cr | 26.29 | 64.7% | ₹0 cr |
| 24 Aug '26 | 25.95 | 26.80 | 25.36 | 26.70 | +0.81 | +3.13% | 0.00 cr | 26.39 | 46.0% | ₹0 cr |
| 21 Aug '26 | 26.45 | 27.79 | 25.17 | 25.89 | −0.22 | −0.84% | 0.02 cr | 26.45 | 44.4% | ₹0 cr |
| 20 Aug '26 | 27.29 | 27.29 | 25.50 | 26.11 | −0.32 | −1.21% | 0.01 cr | 26.24 | 55.2% | ₹0 cr |
| 19 Aug '26 | 26.48 | 28.00 | 26.05 | 26.43 | −0.05 | −0.19% | 0.01 cr | 27.11 | 58.1% | ₹0 cr |
| 18 Aug '26 | 27.00 | 27.54 | 25.31 | 26.48 | −0.48 | −1.78% | 0.01 cr | 26.67 | 59.1% | ₹0 cr |
| 17 Aug '26 | 28.00 | 28.50 | 26.19 | 26.96 | −2.06 | −7.10% | 0.01 cr | 27.24 | 70.9% | ₹0 cr |
| 14 Aug '26 | 30.00 | 30.00 | 28.90 | 29.02 | −0.60 | −2.03% | 0.00 cr | 29.38 | 87.2% | ₹0 cr |
| 13 Aug '26 | 29.50 | 30.50 | 28.82 | 29.62 | +0.27 | +0.92% | 0.00 cr | 30.13 | 62.1% | ₹0 cr |
| 12 Aug '26 | 29.50 | 29.90 | 29.14 | 29.35 | −0.38 | −1.28% | 0.00 cr | 29.42 | 84.7% | ₹0 cr |
| 11 Aug '26 | 29.88 | 30.50 | 28.75 | 29.73 | +0.24 | +0.81% | 0.00 cr | 29.37 | 72.7% | ₹0 cr |
| 10 Aug '26 | 29.76 | 30.00 | 29.00 | 29.49 | −0.27 | −0.91% | 0.00 cr | 29.42 | 91.4% | ₹0 cr |
| 07 Aug '26 | 29.21 | 30.50 | 29.00 | 29.76 | +0.55 | +1.88% | 0.00 cr | 29.67 | 90.2% | ₹0 cr |
| 06 Aug '26 | 29.01 | 29.86 | 28.90 | 29.21 | −0.52 | −1.75% | 0.00 cr | 29.20 | 65.5% | ₹0 cr |
| 05 Aug '26 | 30.49 | 30.49 | 28.90 | 29.73 | +0.68 | +2.34% | 0.00 cr | 29.62 | 60.2% | ₹0 cr |
| 04 Aug '26 | 29.89 | 29.89 | 28.83 | 29.05 | −0.23 | −0.79% | 0.00 cr | 29.09 | 75.4% | ₹0 cr |
| 03 Aug '26 | 29.99 | 29.99 | 28.20 | 29.28 | +0.01 | +0.03% | 0.00 cr | 29.09 | 50.8% | ₹0 cr |
| 31 Jul '26 | 29.47 | 29.47 | 28.60 | 29.27 | −0.24 | −0.81% | 0.00 cr | 29.11 | 83.1% | ₹0 cr |
| 30 Jul '26 | 29.90 | 30.64 | 29.41 | 29.51 | −0.40 | −1.34% | 0.00 cr | 29.56 | 89.3% | ₹0 cr |
| 29 Jul '26 | 30.04 | 30.48 | 29.31 | 29.91 | −0.13 | −0.43% | 0.00 cr | 29.87 | 73.3% | ₹0 cr |
| 28 Jul '26 | 30.60 | 30.90 | 29.75 | 30.04 | −0.64 | −2.09% | 0.00 cr | 30.13 | 69.9% | ₹0 cr |
| 27 Jul '26 | 30.43 | 30.80 | 29.66 | 30.68 | +0.25 | +0.82% | 0.00 cr | 30.15 | 80.1% | ₹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.
