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 | 26.10 | 26.60 | 25.10 | 25.50 | −0.10 | −0.39% | 0.00 cr | 25.61 | 77.8% | ₹0 cr |
| 03 Sep '26 | 26.05 | 26.05 | 25.50 | 25.60 | −0.40 | −1.54% | 0.00 cr | 25.90 | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.50 | 26.00 | 25.50 | 26.00 | −0.20 | −0.76% | 0.00 cr | 25.75 | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.10 | 27.10 | 26.20 | 26.20 | −0.90 | −3.32% | 0.00 cr | 26.54 | 75.0% | ₹0 cr |
| 31 Aug '26 | 27.00 | 27.10 | 26.00 | 27.10 | +0.40 | +1.50% | 0.00 cr | 26.92 | 90.9% | ₹0 cr |
| 28 Aug '26 | 26.05 | 26.70 | 25.15 | 26.70 | +0.35 | +1.33% | 0.00 cr | 25.91 | 78.6% | ₹0 cr |
| 27 Aug '26 | 26.50 | 26.50 | 26.00 | 26.35 | −0.15 | −0.57% | 0.00 cr | 26.28 | 66.7% | ₹0 cr |
| 26 Aug '26 | 26.00 | 26.50 | 25.30 | 26.50 | +0.50 | +1.92% | 0.00 cr | 26.03 | 62.5% | ₹0 cr |
| 25 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | −0.25 | −0.95% | 0.00 cr | 26.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.00 | 26.85 | 25.90 | 26.25 | +0.10 | +0.38% | 0.00 cr | 26.35 | 72.7% | ₹0 cr |
| 21 Aug '26 | 27.50 | 27.50 | 26.15 | 26.15 | −1.35 | −4.91% | 0.00 cr | 26.42 | 63.0% | ₹0 cr |
| 20 Aug '26 | 27.75 | 27.75 | 27.25 | 27.50 | +0.50 | +1.85% | 0.00 cr | 27.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 26.50 | 27.80 | 26.50 | 27.00 | +0.50 | +1.89% | 0.00 cr | 27.11 | 84.6% | ₹0 cr |
| 18 Aug '26 | 26.65 | 27.30 | 26.00 | 26.50 | +0.50 | +1.92% | 0.00 cr | 26.42 | 57.1% | ₹0 cr |
| 17 Aug '26 | 26.50 | 26.50 | 26.00 | 26.00 | −0.50 | −1.89% | 0.00 cr | 26.25 | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.00 | 26.50 | 26.00 | 26.50 | +0.00 | +0.00% | 0.00 cr | 26.29 | 71.4% | ₹0 cr |
| 13 Aug '26 | 27.50 | 27.90 | 26.00 | 26.50 | −0.55 | −2.03% | 0.00 cr | 26.91 | 75.0% | ₹0 cr |
| 12 Aug '26 | 27.30 | 27.30 | 27.05 | 27.05 | −0.50 | −1.81% | 0.00 cr | 27.12 | 90.0% | ₹0 cr |
| 11 Aug '26 | 27.95 | 28.45 | 26.15 | 27.55 | +0.40 | +1.47% | 0.00 cr | 27.77 | 60.0% | ₹0 cr |
| 10 Aug '26 | 27.55 | 28.90 | 27.10 | 27.15 | −1.35 | −4.74% | 0.01 cr | 27.18 | 78.7% | ₹0 cr |
| 07 Aug '26 | 28.50 | 28.50 | 28.50 | 28.50 | −0.25 | −0.87% | 0.00 cr | 28.50 | 100.0% | ₹0 cr |
| 06 Aug '26 | 29.00 | 29.00 | 28.75 | 28.75 | +0.00 | +0.00% | 0.00 cr | 28.96 | 100.0% | ₹0 cr |
| 05 Aug '26 | 30.00 | 30.90 | 28.50 | 28.75 | −1.15 | −3.85% | 0.00 cr | 29.42 | 85.2% | ₹0 cr |
| 04 Aug '26 | 29.00 | 29.90 | 29.00 | 29.90 | +1.40 | +4.91% | 0.00 cr | 29.63 | 100.0% | ₹0 cr |
| 03 Aug '26 | 29.50 | 29.50 | 28.50 | 28.50 | −1.30 | −4.36% | 0.00 cr | 29.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 29.50 | 30.20 | 29.50 | 29.80 | +0.65 | +2.23% | 0.00 cr | 29.70 | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.00 | 29.15 | 27.60 | 29.15 | +1.35 | +4.86% | 0.00 cr | 28.59 | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.05 | 30.30 | 27.80 | 27.80 | −1.20 | −4.14% | 0.00 cr | 28.71 | 92.9% | ₹0 cr |
| 27 Jul '26 | 28.60 | 29.00 | 28.50 | 29.00 | +0.00 | +0.00% | 0.00 cr | 28.74 | 60.0% | ₹0 cr |
| 24 Jul '26 | 29.00 | 29.00 | 29.00 | 29.00 | −1.00 | −3.33% | 0.00 cr | 29.00 | 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.
