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 | 25.74 | 26.37 | 24.65 | 25.33 | −0.49 | −1.90% | 0.01 cr | 25.55 | 92.3% | ₹0 cr |
| 03 Sep '26 | 26.55 | 26.55 | 25.14 | 25.82 | −0.48 | −1.83% | 0.00 cr | 25.51 | 65.6% | ₹0 cr |
| 02 Sep '26 | 26.00 | 26.42 | 26.00 | 26.30 | +0.05 | +0.19% | 0.00 cr | 26.10 | 94.6% | ₹0 cr |
| 01 Sep '26 | 26.05 | 26.90 | 26.05 | 26.25 | +0.15 | +0.57% | 0.00 cr | 26.14 | 99.0% | ₹0 cr |
| 31 Aug '26 | 26.99 | 26.99 | 26.00 | 26.10 | −0.68 | −2.54% | 0.00 cr | 26.10 | 97.9% | ₹0 cr |
| 28 Aug '26 | 26.34 | 26.88 | 26.33 | 26.78 | +0.45 | +1.71% | 0.00 cr | 26.83 | 96.8% | ₹0 cr |
| 27 Aug '26 | 26.64 | 27.20 | 26.07 | 26.33 | −0.31 | −1.16% | 0.00 cr | 26.56 | 72.1% | ₹0 cr |
| 26 Aug '26 | 26.88 | 27.00 | 26.32 | 26.64 | +0.32 | +1.22% | 0.00 cr | 26.82 | 90.5% | ₹0 cr |
| 25 Aug '26 | 27.29 | 27.29 | 26.21 | 26.32 | −0.37 | −1.39% | 0.00 cr | 26.38 | 69.5% | ₹0 cr |
| 24 Aug '26 | 26.51 | 27.80 | 26.32 | 26.69 | −0.17 | −0.63% | 0.00 cr | 26.78 | 86.1% | ₹0 cr |
| 21 Aug '26 | 27.85 | 27.85 | 26.52 | 26.86 | −0.40 | −1.47% | 0.00 cr | 26.88 | 83.3% | ₹0 cr |
| 20 Aug '26 | 27.95 | 27.95 | 27.06 | 27.26 | +0.23 | +0.85% | 0.00 cr | 27.20 | 93.8% | ₹0 cr |
| 19 Aug '26 | 27.01 | 27.99 | 26.70 | 27.03 | −0.66 | −2.38% | 0.00 cr | 27.20 | 70.8% | ₹0 cr |
| 18 Aug '26 | 27.43 | 27.89 | 27.05 | 27.69 | +0.26 | +0.95% | 0.00 cr | 27.36 | 97.2% | ₹0 cr |
| 17 Aug '26 | 27.49 | 28.00 | 26.65 | 27.43 | −0.06 | −0.22% | 0.00 cr | 27.41 | 89.8% | ₹0 cr |
| 14 Aug '26 | 27.99 | 27.99 | 27.00 | 27.49 | +0.42 | +1.55% | 0.00 cr | 27.51 | 98.0% | ₹0 cr |
| 13 Aug '26 | 28.95 | 28.95 | 27.00 | 27.07 | −0.67 | −2.42% | 0.00 cr | 27.14 | 85.1% | ₹0 cr |
| 12 Aug '26 | 28.90 | 28.90 | 27.45 | 27.74 | −0.57 | −2.01% | 0.00 cr | 27.88 | 65.9% | ₹0 cr |
| 11 Aug '26 | 28.80 | 30.00 | 27.55 | 28.31 | −1.02 | −3.48% | 0.01 cr | 28.58 | 67.2% | ₹0 cr |
| 10 Aug '26 | 27.70 | 30.40 | 27.70 | 29.33 | +1.75 | +6.35% | 0.03 cr | 29.27 | 77.0% | ₹1 cr |
| 07 Aug '26 | 27.00 | 28.70 | 26.61 | 27.58 | +1.05 | +3.96% | 0.00 cr | 27.53 | 88.9% | ₹0 cr |
| 06 Aug '26 | 27.80 | 27.80 | 26.16 | 26.53 | −0.77 | −2.82% | 0.01 cr | 26.75 | 97.7% | ₹0 cr |
| 05 Aug '26 | 26.61 | 28.46 | 26.61 | 27.30 | +0.69 | +2.59% | 0.01 cr | 27.54 | 90.9% | ₹0 cr |
| 04 Aug '26 | 27.90 | 27.90 | 26.51 | 26.61 | −0.30 | −1.11% | 0.01 cr | 27.36 | 98.0% | ₹0 cr |
| 03 Aug '26 | 26.50 | 27.96 | 26.50 | 26.91 | +0.24 | +0.90% | 0.01 cr | 27.27 | 92.7% | ₹0 cr |
| 31 Jul '26 | 27.44 | 27.94 | 26.50 | 26.67 | −0.27 | −1.00% | 0.00 cr | 26.88 | 77.5% | ₹0 cr |
| 30 Jul '26 | 26.66 | 28.40 | 26.65 | 26.94 | −0.31 | −1.14% | 0.01 cr | 27.72 | 89.9% | ₹0 cr |
| 29 Jul '26 | 27.89 | 27.89 | 26.52 | 27.25 | +0.69 | +2.60% | 0.00 cr | 26.83 | 79.5% | ₹0 cr |
| 28 Jul '26 | 27.65 | 27.96 | 26.16 | 26.56 | −0.09 | −0.34% | 0.00 cr | 27.01 | 81.9% | ₹0 cr |
| 27 Jul '26 | 27.60 | 27.60 | 26.23 | 26.65 | −0.36 | −1.33% | 0.00 cr | 26.78 | 85.7% | ₹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.
