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 | 28.29 | 32.39 | 28.25 | 30.87 | +2.71 | +9.62% | 2.95 cr | 31.05 | 13.5% | ₹92 cr |
| 03 Sep '26 | 28.32 | 28.90 | 28.05 | 28.16 | −0.08 | −0.28% | 0.11 cr | 28.44 | 43.3% | ₹3 cr |
| 02 Sep '26 | 27.99 | 28.58 | 27.54 | 28.24 | +0.17 | +0.61% | 0.14 cr | 28.09 | 40.9% | ₹4 cr |
| 01 Sep '26 | 28.24 | 28.48 | 27.88 | 28.07 | −0.21 | −0.74% | 0.15 cr | 28.18 | 53.3% | ₹4 cr |
| 31 Aug '26 | 28.50 | 28.59 | 28.02 | 28.28 | −0.42 | −1.46% | 0.13 cr | 28.31 | 43.5% | ₹4 cr |
| 28 Aug '26 | 29.50 | 29.98 | 28.50 | 28.70 | −0.99 | −3.33% | 0.22 cr | 29.10 | 58.0% | ₹6 cr |
| 27 Aug '26 | 30.49 | 31.00 | 29.47 | 29.69 | −0.38 | −1.26% | 0.48 cr | 30.41 | 40.2% | ₹15 cr |
| 26 Aug '26 | 28.07 | 30.47 | 27.95 | 30.07 | +2.12 | +7.58% | 1.90 cr | 29.74 | 29.6% | ₹57 cr |
| 25 Aug '26 | 27.75 | 28.39 | 27.50 | 27.95 | +0.00 | +0.00% | 0.12 cr | 27.80 | 48.7% | ₹3 cr |
| 24 Aug '26 | 27.87 | 28.30 | 27.85 | 27.95 | +0.09 | +0.32% | 0.08 cr | 28.05 | 66.5% | ₹2 cr |
| 21 Aug '26 | 28.22 | 28.48 | 27.80 | 27.86 | −0.36 | −1.28% | 0.11 cr | 28.13 | 55.7% | ₹3 cr |
| 20 Aug '26 | 28.25 | 28.42 | 27.91 | 28.22 | +0.17 | +0.61% | 0.12 cr | 28.17 | 59.4% | ₹3 cr |
| 19 Aug '26 | 27.60 | 28.60 | 27.50 | 28.05 | +0.52 | +1.89% | 0.18 cr | 28.12 | 55.2% | ₹5 cr |
| 18 Aug '26 | 27.66 | 27.82 | 27.41 | 27.53 | −0.20 | −0.72% | 0.11 cr | 27.54 | 66.3% | ₹3 cr |
| 17 Aug '26 | 26.47 | 27.99 | 26.11 | 27.73 | +1.24 | +4.68% | 0.28 cr | 27.18 | 42.3% | ₹8 cr |
| 14 Aug '26 | 27.00 | 27.13 | 26.40 | 26.49 | −0.59 | −2.18% | 0.18 cr | 26.65 | 61.1% | ₹5 cr |
| 13 Aug '26 | 27.07 | 27.46 | 26.85 | 27.08 | +0.01 | +0.04% | 0.16 cr | 27.10 | 59.0% | ₹4 cr |
| 12 Aug '26 | 27.83 | 27.94 | 26.90 | 27.07 | −0.81 | −2.91% | 0.25 cr | 27.26 | 66.1% | ₹7 cr |
| 11 Aug '26 | 28.35 | 28.47 | 27.70 | 27.88 | −0.42 | −1.48% | 0.28 cr | 28.03 | 62.6% | ₹8 cr |
| 10 Aug '26 | 30.92 | 31.34 | 27.10 | 28.30 | −2.61 | −8.44% | 0.94 cr | 28.82 | 35.3% | ₹27 cr |
| 07 Aug '26 | 31.22 | 31.64 | 30.12 | 30.91 | −0.53 | −1.69% | 0.27 cr | 30.83 | 53.0% | ₹8 cr |
| 06 Aug '26 | 31.15 | 31.89 | 31.13 | 31.44 | +0.19 | +0.61% | 0.10 cr | 31.53 | 50.3% | ₹3 cr |
| 05 Aug '26 | 31.23 | 31.41 | 31.10 | 31.25 | +0.33 | +1.07% | 0.11 cr | 31.25 | 61.8% | ₹3 cr |
| 04 Aug '26 | 31.29 | 32.30 | 30.83 | 30.92 | −0.41 | −1.31% | 0.23 cr | 31.46 | 45.1% | ₹7 cr |
| 03 Aug '26 | 30.07 | 32.40 | 30.05 | 31.33 | +1.39 | +4.64% | 0.50 cr | 31.37 | 33.3% | ₹16 cr |
| 31 Jul '26 | 29.41 | 30.15 | 29.28 | 29.94 | +0.55 | +1.87% | 0.12 cr | 29.93 | 56.6% | ₹4 cr |
| 30 Jul '26 | 30.11 | 30.20 | 29.11 | 29.39 | −0.74 | −2.46% | 0.16 cr | 29.55 | 65.9% | ₹5 cr |
| 29 Jul '26 | 30.43 | 30.57 | 29.99 | 30.13 | +0.06 | +0.20% | 0.12 cr | 30.18 | 60.1% | ₹4 cr |
| 28 Jul '26 | 30.40 | 30.63 | 30.00 | 30.07 | −0.36 | −1.18% | 0.13 cr | 30.25 | 50.8% | ₹4 cr |
| 27 Jul '26 | 30.50 | 31.04 | 30.26 | 30.43 | +0.06 | +0.20% | 0.09 cr | 30.58 | 55.4% | ₹3 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.
