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 | 25.00 | 25.40 | 25.00 | 25.40 | +0.60 | +2.42% | 0.00 cr | 25.37 | 100.0% | ₹0 cr |
| 03 Sep '26 | 23.55 | 24.80 | 23.45 | 24.80 | +0.15 | +0.61% | 0.00 cr | 24.50 | 86.7% | ₹0 cr |
| 02 Sep '26 | 23.55 | 24.65 | 23.55 | 24.65 | +1.15 | +4.89% | 0.00 cr | 24.38 | 100.0% | ₹0 cr |
| 01 Sep '26 | 23.50 | 23.50 | 23.50 | 23.50 | −1.20 | −4.86% | 0.00 cr | 23.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 24.70 | 24.70 | 24.70 | 24.70 | −1.25 | −4.82% | 0.00 cr | 24.70 | 100.0% | ₹0 cr |
| 28 Aug '26 | 26.00 | 26.00 | 25.95 | 25.95 | −1.35 | −4.95% | 0.00 cr | 25.96 | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.70 | 27.90 | 26.70 | 27.30 | −0.80 | −2.85% | 0.00 cr | 27.00 | 75.0% | ₹0 cr |
| 26 Aug '26 | 28.60 | 28.60 | 28.10 | 28.10 | −1.45 | −4.91% | 0.00 cr | 28.21 | 100.0% | ₹0 cr |
| 25 Aug '26 | 29.75 | 29.75 | 28.00 | 29.55 | +1.20 | +4.23% | 0.00 cr | 29.36 | 93.5% | ₹0 cr |
| 24 Aug '26 | 27.00 | 28.35 | 27.00 | 28.35 | +1.35 | +5.00% | 0.01 cr | 28.03 | 100.0% | ₹0 cr |
| 21 Aug '26 | 28.35 | 28.35 | 27.00 | 27.00 | −0.40 | −1.46% | 0.00 cr | 27.68 | 100.0% | ₹0 cr |
| 20 Aug '26 | 28.45 | 28.45 | 27.40 | 27.40 | +0.15 | +0.55% | 0.00 cr | 27.77 | 66.7% | ₹0 cr |
| 19 Aug '26 | 27.35 | 27.40 | 27.25 | 27.25 | +1.15 | +4.41% | 0.00 cr | 27.35 | 83.3% | ₹0 cr |
| 18 Aug '26 | 26.05 | 26.10 | 26.05 | 26.10 | +1.15 | +4.61% | 0.00 cr | 26.07 | 66.7% | ₹0 cr |
| 17 Aug '26 | 24.95 | 24.95 | 24.95 | 24.95 | +0.05 | +0.20% | 0.00 cr | 24.95 | 100.0% | ₹0 cr |
| 14 Aug '26 | 24.65 | 24.95 | 24.15 | 24.90 | +1.10 | +4.62% | 0.00 cr | 24.54 | 85.7% | ₹0 cr |
| 12 Aug '26 | 23.80 | 23.80 | 23.80 | 23.80 | −1.20 | −4.80% | 0.00 cr | 23.80 | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.15 | 25.00 | 24.15 | 25.00 | −0.25 | −0.99% | 0.00 cr | 24.58 | 100.0% | ₹0 cr |
| 10 Aug '26 | 24.45 | 25.25 | 24.40 | 25.25 | −0.40 | −1.56% | 0.00 cr | 24.64 | 71.4% | ₹0 cr |
| 07 Aug '26 | 26.50 | 26.50 | 25.65 | 25.65 | −1.35 | −5.00% | 0.00 cr | 25.73 | 91.3% | ₹0 cr |
| 05 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 27.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.25 | 27.25 | 27.00 | 27.00 | −1.40 | −4.93% | 0.00 cr | 27.09 | 100.0% | ₹0 cr |
| 31 Jul '26 | 28.40 | 28.40 | 28.40 | 28.40 | +1.35 | +4.99% | 0.00 cr | 28.40 | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.05 | 27.05 | 27.05 | 27.05 | +0.00 | +0.00% | 0.00 cr | 27.05 | 100.0% | ₹0 cr |
| 24 Jul '26 | 27.05 | 27.05 | 27.05 | 27.05 | +0.00 | +0.00% | 0.00 cr | 27.05 | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.35 | 27.05 | 26.25 | 27.05 | +0.80 | +3.05% | 0.00 cr | 26.55 | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.55 | 27.55 | 26.25 | 26.25 | −1.30 | −4.72% | 0.00 cr | 26.90 | 100.0% | ₹0 cr |
| 21 Jul '26 | 28.05 | 28.05 | 27.55 | 27.55 | −1.40 | −4.84% | 0.00 cr | 27.80 | 83.3% | ₹0 cr |
| 20 Jul '26 | 28.95 | 28.95 | 28.95 | 28.95 | +1.35 | +4.89% | 0.00 cr | 28.95 | 100.0% | ₹0 cr |
| 17 Jul '26 | 27.60 | 27.60 | 27.60 | 27.60 | +0.00 | +0.00% | 0.00 cr | 27.60 | 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.
