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 | 29.90 | 30.10 | 29.39 | 29.61 | +0.22 | +0.75% | 0.01 cr | 29.54 | 80.7% | ₹0 cr |
| 03 Sep '26 | 28.99 | 29.90 | 28.42 | 29.39 | +1.53 | +5.49% | 0.03 cr | 29.15 | 69.7% | ₹1 cr |
| 02 Sep '26 | 31.20 | 31.20 | 27.51 | 27.86 | −1.23 | −4.23% | 0.03 cr | 29.13 | 50.8% | ₹1 cr |
| 01 Sep '26 | 28.15 | 29.80 | 27.05 | 29.09 | +2.39 | +8.95% | 0.09 cr | 28.77 | 50.3% | ₹2 cr |
| 31 Aug '26 | 24.69 | 29.50 | 24.21 | 26.70 | +2.01 | +8.14% | 0.14 cr | 27.60 | 38.3% | ₹4 cr |
| 28 Aug '26 | 23.02 | 25.24 | 22.91 | 24.69 | +1.67 | +7.25% | 0.06 cr | 24.34 | 38.3% | ₹1 cr |
| 27 Aug '26 | 23.44 | 23.44 | 22.75 | 23.02 | −0.08 | −0.35% | 0.02 cr | 23.09 | 10.4% | ₹1 cr |
| 26 Aug '26 | 22.80 | 23.37 | 22.48 | 23.10 | +0.50 | +2.21% | 0.01 cr | 22.86 | 42.6% | ₹0 cr |
| 25 Aug '26 | 22.99 | 23.69 | 22.45 | 22.60 | +0.12 | +0.53% | 0.01 cr | 22.65 | 25.3% | ₹0 cr |
| 24 Aug '26 | 22.43 | 23.27 | 22.27 | 22.48 | +0.05 | +0.22% | 0.00 cr | 22.48 | 77.4% | ₹0 cr |
| 21 Aug '26 | 22.41 | 22.96 | 22.25 | 22.43 | +0.12 | +0.54% | 0.01 cr | 22.42 | 45.6% | ₹0 cr |
| 20 Aug '26 | 22.62 | 23.23 | 22.18 | 22.31 | −0.31 | −1.37% | 0.02 cr | 22.54 | 27.5% | ₹0 cr |
| 19 Aug '26 | 23.10 | 23.39 | 22.51 | 22.62 | −0.52 | −2.25% | 0.01 cr | 22.94 | 15.5% | ₹0 cr |
| 18 Aug '26 | 23.05 | 23.64 | 23.05 | 23.14 | −0.12 | −0.52% | 0.01 cr | 23.25 | 50.9% | ₹0 cr |
| 17 Aug '26 | 22.61 | 23.73 | 22.61 | 23.26 | +0.66 | +2.92% | 0.02 cr | 23.17 | 31.2% | ₹0 cr |
| 14 Aug '26 | 23.45 | 23.45 | 22.53 | 22.60 | −0.48 | −2.08% | 0.01 cr | 22.79 | 33.7% | ₹0 cr |
| 13 Aug '26 | 22.99 | 23.24 | 22.53 | 23.08 | +0.55 | +2.44% | 0.02 cr | 22.89 | 19.2% | ₹0 cr |
| 12 Aug '26 | 22.59 | 22.84 | 22.53 | 22.53 | −0.06 | −0.27% | 0.00 cr | 22.56 | 86.1% | ₹0 cr |
| 11 Aug '26 | 22.87 | 23.25 | 22.53 | 22.59 | −0.37 | −1.61% | 0.01 cr | 22.79 | 67.4% | ₹0 cr |
| 10 Aug '26 | 23.09 | 23.09 | 22.75 | 22.96 | +0.43 | +1.91% | 0.00 cr | 22.90 | 83.1% | ₹0 cr |
| 07 Aug '26 | 22.31 | 23.15 | 22.15 | 22.53 | +0.01 | +0.04% | 0.00 cr | 22.56 | 48.1% | ₹0 cr |
| 06 Aug '26 | 22.30 | 22.87 | 22.15 | 22.52 | +0.22 | +0.99% | 0.01 cr | 22.55 | 64.0% | ₹0 cr |
| 05 Aug '26 | 22.56 | 23.21 | 22.12 | 22.30 | −0.78 | −3.38% | 0.01 cr | 22.57 | 63.2% | ₹0 cr |
| 04 Aug '26 | 23.49 | 24.50 | 22.55 | 23.08 | −0.13 | −0.56% | 0.02 cr | 23.56 | 28.1% | ₹0 cr |
| 03 Aug '26 | 23.20 | 23.47 | 22.72 | 23.21 | +0.69 | +3.06% | 0.01 cr | 23.08 | 43.4% | ₹0 cr |
| 31 Jul '26 | 23.00 | 23.71 | 22.13 | 22.52 | −0.12 | −0.53% | 0.01 cr | 22.76 | 55.5% | ₹0 cr |
| 30 Jul '26 | 22.87 | 23.80 | 22.30 | 22.64 | −0.48 | −2.08% | 0.01 cr | 22.96 | 56.5% | ₹0 cr |
| 29 Jul '26 | 23.50 | 23.96 | 23.01 | 23.12 | −0.44 | −1.87% | 0.00 cr | 23.36 | 70.0% | ₹0 cr |
| 28 Jul '26 | 23.50 | 24.36 | 23.50 | 23.56 | −0.35 | −1.46% | 0.01 cr | 23.81 | 46.0% | ₹0 cr |
| 27 Jul '26 | 23.85 | 24.74 | 23.51 | 23.91 | +0.12 | +0.50% | 0.01 cr | 24.04 | 42.8% | ₹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.
