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 | 27.02 | 28.37 | 27.02 | 28.37 | +1.35 | +5.00% | 0.00 cr | 27.92 | 69.8% | ₹0 cr |
| 03 Sep '26 | 27.02 | 27.02 | 25.80 | 27.02 | +1.28 | +4.97% | 0.02 cr | 26.91 | 94.0% | ₹1 cr |
| 02 Sep '26 | 24.60 | 25.74 | 24.55 | 25.74 | +1.22 | +4.98% | 0.02 cr | 25.55 | 80.3% | ₹0 cr |
| 01 Sep '26 | 25.73 | 26.23 | 24.45 | 24.52 | −1.21 | −4.70% | 0.03 cr | 24.73 | 60.8% | ₹1 cr |
| 31 Aug '26 | 27.08 | 27.58 | 25.73 | 25.73 | −1.35 | −4.99% | 0.03 cr | 26.14 | 67.8% | ₹1 cr |
| 28 Aug '26 | 27.89 | 28.24 | 26.62 | 27.08 | −0.18 | −0.66% | 0.02 cr | 27.03 | 83.8% | ₹1 cr |
| 27 Aug '26 | 29.15 | 29.44 | 27.26 | 27.26 | −1.43 | −4.98% | 0.02 cr | 27.53 | 85.2% | ₹1 cr |
| 26 Aug '26 | 29.83 | 31.00 | 28.34 | 28.69 | −1.14 | −3.82% | 0.03 cr | 28.99 | 81.1% | ₹1 cr |
| 25 Aug '26 | 30.00 | 31.48 | 29.83 | 29.83 | −1.57 | −5.00% | 0.01 cr | 30.27 | 66.4% | ₹0 cr |
| 24 Aug '26 | 34.29 | 34.29 | 31.40 | 31.40 | −1.65 | −4.99% | 0.01 cr | 31.79 | 56.5% | ₹0 cr |
| 21 Aug '26 | 33.60 | 35.29 | 33.05 | 33.05 | −1.73 | −4.97% | 0.02 cr | 33.55 | 61.0% | ₹1 cr |
| 20 Aug '26 | 38.35 | 38.35 | 34.78 | 34.78 | −1.83 | −5.00% | 0.01 cr | 35.42 | 48.9% | ₹0 cr |
| 19 Aug '26 | 36.93 | 36.93 | 35.39 | 36.61 | +1.43 | +4.06% | 0.02 cr | 36.64 | 72.0% | ₹1 cr |
| 18 Aug '26 | 35.38 | 35.39 | 33.74 | 35.18 | +1.47 | +4.36% | 0.03 cr | 35.11 | 81.8% | ₹1 cr |
| 17 Aug '26 | 32.56 | 33.71 | 32.50 | 33.71 | +1.60 | +4.98% | 0.00 cr | 33.14 | 79.9% | ₹0 cr |
| 14 Aug '26 | 32.57 | 32.57 | 29.99 | 32.11 | +1.09 | +3.51% | 0.03 cr | 32.10 | 75.7% | ₹1 cr |
| 13 Aug '26 | 29.55 | 31.02 | 29.55 | 31.02 | +1.47 | +4.97% | 0.00 cr | 30.82 | 96.6% | ₹0 cr |
| 12 Aug '26 | 28.97 | 29.55 | 28.21 | 29.55 | +1.40 | +4.97% | 0.01 cr | 29.18 | 88.3% | ₹0 cr |
| 11 Aug '26 | 27.30 | 28.15 | 27.00 | 28.15 | +1.34 | +5.00% | 0.01 cr | 27.90 | 82.5% | ₹0 cr |
| 10 Aug '26 | 29.10 | 29.10 | 26.64 | 26.81 | −1.23 | −4.39% | 0.02 cr | 27.18 | 74.9% | ₹1 cr |
| 07 Aug '26 | 29.90 | 29.90 | 27.75 | 28.04 | −1.17 | −4.01% | 0.00 cr | 28.48 | 64.6% | ₹0 cr |
| 06 Aug '26 | 29.33 | 29.50 | 28.32 | 29.21 | +0.56 | +1.95% | 0.00 cr | 28.98 | 77.0% | ₹0 cr |
| 05 Aug '26 | 28.71 | 28.90 | 28.01 | 28.65 | +0.61 | +2.18% | 0.00 cr | 28.51 | 65.0% | ₹0 cr |
| 04 Aug '26 | 28.43 | 28.48 | 27.51 | 28.04 | +0.35 | +1.26% | 0.00 cr | 28.04 | 78.6% | ₹0 cr |
| 03 Aug '26 | 27.96 | 28.75 | 27.10 | 27.69 | −0.26 | −0.93% | 0.00 cr | 28.25 | 61.3% | ₹0 cr |
| 31 Jul '26 | 27.70 | 28.04 | 26.47 | 27.95 | +1.24 | +4.64% | 0.00 cr | 27.55 | 63.9% | ₹0 cr |
| 30 Jul '26 | 28.96 | 28.96 | 26.59 | 26.71 | −1.27 | −4.54% | 0.01 cr | 26.96 | 57.0% | ₹0 cr |
| 29 Jul '26 | 27.59 | 28.56 | 27.01 | 27.98 | −0.16 | −0.57% | 0.01 cr | 27.56 | 60.4% | ₹0 cr |
| 28 Jul '26 | 30.88 | 30.88 | 27.94 | 28.14 | −1.27 | −4.32% | 0.03 cr | 29.27 | 55.2% | ₹1 cr |
| 27 Jul '26 | 29.41 | 29.41 | 28.85 | 29.41 | +1.40 | +5.00% | 0.00 cr | 29.40 | 88.5% | ₹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.
