End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 29.00 | 29.29 | 28.00 | 29.27 | +0.42 | +1.46% | 0.00 cr | 29.04 | ₹0 cr |
| 03 Sep '26 | 29.00 | 29.29 | 28.85 | 28.85 | −0.05 | −0.17% | 0.00 cr | 29.20 | ₹0 cr |
| 02 Sep '26 | 28.30 | 29.35 | 27.50 | 28.90 | +0.62 | +2.19% | 0.00 cr | 28.49 | ₹0 cr |
| 01 Sep '26 | 27.00 | 28.50 | 27.00 | 28.28 | +0.29 | +1.04% | 0.00 cr | 28.28 | ₹0 cr |
| 31 Aug '26 | 29.10 | 29.10 | 27.51 | 27.99 | −0.81 | −2.81% | 0.00 cr | 28.27 | ₹0 cr |
| 28 Aug '26 | 28.01 | 29.52 | 27.71 | 28.80 | −0.19 | −0.66% | 0.00 cr | 28.56 | ₹0 cr |
| 27 Aug '26 | 29.52 | 29.52 | 28.12 | 28.99 | −0.53 | −1.80% | 0.00 cr | 28.94 | ₹0 cr |
| 26 Aug '26 | 28.87 | 29.71 | 28.30 | 29.52 | +1.22 | +4.31% | 0.00 cr | 29.45 | ₹0 cr |
| 25 Aug '26 | 28.60 | 29.98 | 28.30 | 28.30 | −1.34 | −4.52% | 0.00 cr | 29.45 | ₹0 cr |
| 24 Aug '26 | 29.40 | 30.00 | 28.55 | 29.64 | −0.34 | −1.13% | 0.00 cr | 29.44 | ₹0 cr |
| 21 Aug '26 | 28.13 | 30.45 | 28.13 | 29.98 | +0.98 | +3.38% | 0.00 cr | 29.55 | ₹0 cr |
| 20 Aug '26 | 28.99 | 29.20 | 27.58 | 29.00 | +0.00 | +0.00% | 0.00 cr | 28.14 | ₹0 cr |
| 19 Aug '26 | 29.05 | 29.99 | 29.00 | 29.00 | −1.50 | −4.92% | 0.00 cr | 29.48 | ₹0 cr |
| 18 Aug '26 | 29.98 | 30.50 | 28.55 | 30.50 | +0.52 | +1.73% | 0.00 cr | 30.05 | ₹0 cr |
| 17 Aug '26 | 28.99 | 30.43 | 27.73 | 29.98 | +0.99 | +3.41% | 0.00 cr | 30.16 | ₹0 cr |
| 14 Aug '26 | 28.49 | 29.40 | 28.49 | 28.99 | +0.99 | +3.54% | 0.01 cr | 29.39 | ₹0 cr |
| 13 Aug '26 | 28.86 | 30.92 | 27.98 | 28.00 | −1.45 | −4.92% | 0.00 cr | 28.55 | ₹0 cr |
| 12 Aug '26 | 30.00 | 30.70 | 29.45 | 29.45 | −1.54 | −4.97% | 0.00 cr | 30.07 | ₹0 cr |
| 11 Aug '26 | 31.00 | 31.00 | 29.58 | 30.99 | −0.14 | −0.45% | 0.00 cr | 30.85 | ₹0 cr |
| 10 Aug '26 | 33.10 | 33.10 | 30.25 | 31.13 | −0.41 | −1.30% | 0.00 cr | 32.16 | ₹0 cr |
| 07 Aug '26 | 31.55 | 31.55 | 28.75 | 31.54 | +1.47 | +4.89% | 0.00 cr | 31.38 | ₹0 cr |
| 06 Aug '26 | 28.99 | 30.45 | 28.50 | 30.07 | +1.07 | +3.69% | 0.00 cr | 30.18 | ₹0 cr |
| 05 Aug '26 | 29.14 | 29.14 | 27.75 | 29.00 | −0.14 | −0.48% | 0.00 cr | 28.83 | ₹0 cr |
| 04 Aug '26 | 27.15 | 29.45 | 26.65 | 29.14 | +1.09 | +3.89% | 0.00 cr | 28.02 | ₹0 cr |
| 03 Aug '26 | 27.39 | 29.34 | 27.39 | 28.05 | +0.10 | +0.36% | 0.00 cr | 28.99 | ₹0 cr |
| 31 Jul '26 | 27.95 | 28.05 | 27.95 | 27.95 | −0.57 | −2.00% | 0.00 cr | 28.01 | ₹0 cr |
| 30 Jul '26 | 28.52 | 28.66 | 28.52 | 28.52 | −0.58 | −1.99% | 0.00 cr | 28.58 | ₹0 cr |
| 29 Jul '26 | 29.20 | 29.78 | 29.10 | 29.10 | −0.10 | −0.34% | 0.00 cr | 29.64 | ₹0 cr |
| 28 Jul '26 | 29.20 | 29.20 | 29.20 | 29.20 | +0.56 | +1.96% | 0.00 cr | 29.20 | ₹0 cr |
| 27 Jul '26 | 28.64 | 28.65 | 28.64 | 28.64 | +0.00 | +0.00% | 0.00 cr | 28.64 | ₹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.
