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 | 26.56 | 26.90 | 26.06 | 26.12 | −0.44 | −1.66% | 0.00 cr | 26.33 | 58.1% | ₹0 cr |
| 03 Sep '26 | 26.57 | 26.78 | 25.67 | 26.56 | +0.37 | +1.41% | 0.01 cr | 26.49 | 79.6% | ₹0 cr |
| 02 Sep '26 | 26.98 | 26.98 | 25.71 | 26.19 | −0.69 | −2.57% | 0.01 cr | 26.31 | 72.0% | ₹0 cr |
| 01 Sep '26 | 26.46 | 27.50 | 26.11 | 26.88 | +0.53 | +2.01% | 0.02 cr | 27.04 | 69.6% | ₹0 cr |
| 31 Aug '26 | 26.80 | 26.99 | 26.10 | 26.35 | −0.43 | −1.61% | 0.01 cr | 26.39 | 55.7% | ₹0 cr |
| 28 Aug '26 | 27.60 | 27.70 | 26.29 | 26.78 | −0.27 | −1.00% | 0.01 cr | 26.96 | 60.1% | ₹0 cr |
| 27 Aug '26 | 26.99 | 27.68 | 26.92 | 27.05 | +0.17 | +0.63% | 0.00 cr | 27.04 | 73.2% | ₹0 cr |
| 26 Aug '26 | 27.42 | 27.42 | 26.71 | 26.88 | −0.41 | −1.50% | 0.00 cr | 26.97 | 67.7% | ₹0 cr |
| 25 Aug '26 | 27.01 | 27.69 | 26.61 | 27.29 | +0.06 | +0.22% | 0.01 cr | 27.15 | 75.6% | ₹0 cr |
| 24 Aug '26 | 27.84 | 28.00 | 27.00 | 27.23 | −0.34 | −1.23% | 0.02 cr | 27.46 | 70.3% | ₹0 cr |
| 21 Aug '26 | 26.63 | 28.25 | 26.63 | 27.57 | +0.84 | +3.14% | 0.03 cr | 27.73 | 52.3% | ₹1 cr |
| 20 Aug '26 | 26.22 | 26.99 | 26.00 | 26.73 | +0.64 | +2.45% | 0.01 cr | 26.42 | 67.9% | ₹0 cr |
| 19 Aug '26 | 26.78 | 26.97 | 25.80 | 26.09 | −0.69 | −2.58% | 0.01 cr | 26.16 | 67.0% | ₹0 cr |
| 18 Aug '26 | 26.00 | 27.00 | 25.89 | 26.78 | +1.01 | +3.92% | 0.01 cr | 26.68 | 58.8% | ₹0 cr |
| 17 Aug '26 | 26.17 | 26.59 | 25.10 | 25.77 | −0.60 | −2.28% | 0.01 cr | 25.89 | 57.6% | ₹0 cr |
| 14 Aug '26 | 26.52 | 26.84 | 26.07 | 26.37 | −0.14 | −0.53% | 0.01 cr | 26.39 | 48.9% | ₹0 cr |
| 13 Aug '26 | 26.40 | 27.00 | 26.16 | 26.51 | −0.23 | −0.86% | 0.01 cr | 26.48 | 62.9% | ₹0 cr |
| 12 Aug '26 | 27.31 | 27.69 | 26.41 | 26.74 | −0.61 | −2.23% | 0.01 cr | 26.96 | 63.3% | ₹0 cr |
| 11 Aug '26 | 27.56 | 27.88 | 27.03 | 27.35 | −0.31 | −1.12% | 0.01 cr | 27.44 | 60.1% | ₹0 cr |
| 10 Aug '26 | 28.00 | 28.44 | 27.55 | 27.66 | −0.08 | −0.29% | 0.03 cr | 27.96 | 69.8% | ₹1 cr |
| 07 Aug '26 | 27.37 | 28.40 | 26.50 | 27.74 | +0.83 | +3.08% | 0.03 cr | 27.36 | 49.4% | ₹1 cr |
| 06 Aug '26 | 28.80 | 29.40 | 26.66 | 26.91 | −1.75 | −6.11% | 0.08 cr | 27.72 | 52.4% | ₹2 cr |
| 05 Aug '26 | 27.01 | 31.30 | 27.01 | 28.66 | +2.16 | +8.15% | 0.45 cr | 29.40 | 39.5% | ₹13 cr |
| 04 Aug '26 | 24.87 | 27.50 | 24.87 | 26.50 | +1.63 | +6.55% | 0.03 cr | 26.37 | 63.0% | ₹1 cr |
| 03 Aug '26 | 24.31 | 25.24 | 24.31 | 24.87 | +0.22 | +0.89% | 0.00 cr | 24.99 | 67.4% | ₹0 cr |
| 31 Jul '26 | 24.51 | 25.07 | 24.50 | 24.65 | +0.12 | +0.49% | 0.00 cr | 24.79 | 67.3% | ₹0 cr |
| 30 Jul '26 | 25.40 | 25.40 | 24.50 | 24.53 | −0.27 | −1.09% | 0.00 cr | 24.68 | 55.7% | ₹0 cr |
| 29 Jul '26 | 25.00 | 25.19 | 24.50 | 24.80 | −0.08 | −0.32% | 0.01 cr | 24.89 | 68.1% | ₹0 cr |
| 28 Jul '26 | 24.63 | 25.80 | 24.16 | 24.88 | +0.32 | +1.30% | 0.01 cr | 24.57 | 66.5% | ₹0 cr |
| 27 Jul '26 | 24.30 | 26.10 | 24.30 | 24.56 | +0.30 | +1.24% | 0.02 cr | 24.91 | 65.2% | ₹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.
