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 | 25.92 | 26.12 | 25.12 | 25.67 | −0.17 | −0.66% | 0.79 cr | 25.47 | 52.9% | ₹20 cr |
| 03 Sep '26 | 26.15 | 26.48 | 25.57 | 25.84 | −0.12 | −0.46% | 0.42 cr | 25.86 | 53.8% | ₹11 cr |
| 02 Sep '26 | 25.39 | 26.50 | 24.66 | 25.96 | +0.52 | +2.04% | 1.27 cr | 25.65 | 53.1% | ₹33 cr |
| 01 Sep '26 | 26.25 | 26.39 | 25.25 | 25.44 | −0.81 | −3.09% | 0.60 cr | 25.83 | 60.5% | ₹15 cr |
| 31 Aug '26 | 26.40 | 26.60 | 25.81 | 26.25 | −0.06 | −0.23% | 0.53 cr | 26.21 | 54.8% | ₹14 cr |
| 28 Aug '26 | 26.45 | 26.50 | 25.82 | 26.31 | +0.20 | +0.77% | 0.58 cr | 26.08 | 56.3% | ₹15 cr |
| 27 Aug '26 | 27.00 | 27.11 | 25.92 | 26.11 | −0.92 | −3.40% | 0.90 cr | 26.44 | 67.6% | ₹24 cr |
| 26 Aug '26 | 26.70 | 27.36 | 26.70 | 27.03 | −0.06 | −0.22% | 0.56 cr | 27.02 | 51.2% | ₹15 cr |
| 25 Aug '26 | 27.00 | 28.19 | 26.32 | 27.09 | +0.24 | +0.89% | 2.46 cr | 27.44 | 32.4% | ₹67 cr |
| 24 Aug '26 | 25.71 | 26.85 | 25.63 | 26.85 | +1.27 | +4.96% | 0.84 cr | 26.62 | 63.1% | ₹22 cr |
| 21 Aug '26 | 25.89 | 26.38 | 25.50 | 25.58 | −0.17 | −0.66% | 0.70 cr | 25.81 | 63.9% | ₹18 cr |
| 20 Aug '26 | 26.50 | 26.60 | 25.54 | 25.75 | −0.72 | −2.72% | 0.82 cr | 26.04 | 66.4% | ₹21 cr |
| 19 Aug '26 | 26.89 | 27.14 | 25.81 | 26.47 | −0.51 | −1.89% | 1.48 cr | 26.23 | 56.6% | ₹39 cr |
| 18 Aug '26 | 27.85 | 29.22 | 26.67 | 26.98 | −0.85 | −3.05% | 2.61 cr | 28.43 | 50.0% | ₹74 cr |
| 17 Aug '26 | 27.11 | 28.10 | 25.81 | 27.83 | +0.75 | +2.77% | 1.05 cr | 26.92 | 50.1% | ₹28 cr |
| 14 Aug '26 | 27.10 | 27.50 | 26.36 | 27.08 | +0.07 | +0.26% | 0.69 cr | 26.88 | 62.9% | ₹18 cr |
| 13 Aug '26 | 27.19 | 27.42 | 26.31 | 27.01 | −0.44 | −1.60% | 1.63 cr | 26.97 | 83.7% | ₹44 cr |
| 12 Aug '26 | 28.19 | 28.38 | 26.71 | 27.45 | −0.66 | −2.35% | 2.15 cr | 27.34 | 74.3% | ₹59 cr |
| 11 Aug '26 | 28.70 | 29.38 | 27.90 | 28.11 | −0.69 | −2.40% | 0.94 cr | 28.29 | 65.1% | ₹27 cr |
| 10 Aug '26 | 29.43 | 29.50 | 28.16 | 28.80 | −0.63 | −2.14% | 0.33 cr | 28.94 | — | ₹10 cr |
| 07 Aug '26 | 31.40 | 31.90 | 28.98 | 29.43 | −1.07 | −3.51% | 0.93 cr | 30.04 | — | ₹28 cr |
| 06 Aug '26 | 29.89 | 30.50 | 29.63 | 30.50 | +1.45 | +4.99% | 0.46 cr | 30.26 | — | ₹14 cr |
| 05 Aug '26 | 28.08 | 29.05 | 27.80 | 29.05 | +1.38 | +4.99% | 0.70 cr | 28.89 | — | ₹20 cr |
| 04 Aug '26 | 27.20 | 28.00 | 27.09 | 27.67 | +0.58 | +2.14% | 0.39 cr | 27.65 | — | ₹11 cr |
| 03 Aug '26 | 27.02 | 28.01 | 26.60 | 27.09 | −0.29 | −1.06% | 0.69 cr | 27.23 | — | ₹19 cr |
| 31 Jul '26 | 25.40 | 27.89 | 25.40 | 27.38 | +0.65 | +2.43% | 2.43 cr | 26.71 | — | ₹65 cr |
| 30 Jul '26 | 27.27 | 27.90 | 26.73 | 26.73 | −1.40 | −4.98% | 0.68 cr | 26.92 | — | ₹18 cr |
| 29 Jul '26 | 28.55 | 29.49 | 28.13 | 28.13 | −1.48 | −5.00% | 0.58 cr | 28.37 | — | ₹16 cr |
| 28 Jul '26 | 31.50 | 31.50 | 29.61 | 29.61 | −1.55 | −4.97% | 0.42 cr | 30.01 | — | ₹12 cr |
| 27 Jul '26 | 30.84 | 31.80 | 30.50 | 31.16 | +0.63 | +2.06% | 0.47 cr | 31.27 | — | ₹15 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.
