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 | 25.00 | 24.00 | 24.30 | −0.14 | −0.57% | 0.00 cr | 24.33 | 65.0% | ₹0 cr |
| 03 Sep '26 | 23.34 | 24.50 | 22.80 | 24.44 | +1.10 | +4.71% | 0.01 cr | 24.01 | 78.0% | ₹0 cr |
| 02 Sep '26 | 22.84 | 23.50 | 22.10 | 23.34 | +0.50 | +2.19% | 0.01 cr | 22.74 | 65.3% | ₹0 cr |
| 01 Sep '26 | 23.29 | 23.80 | 22.50 | 22.84 | +0.02 | +0.09% | 0.00 cr | 23.11 | 87.5% | ₹0 cr |
| 31 Aug '26 | 23.27 | 23.30 | 22.37 | 22.82 | −0.45 | −1.93% | 0.00 cr | 22.90 | 77.6% | ₹0 cr |
| 28 Aug '26 | 22.50 | 23.75 | 22.00 | 23.27 | +0.65 | +2.87% | 0.00 cr | 22.89 | 77.1% | ₹0 cr |
| 27 Aug '26 | 23.40 | 24.19 | 22.51 | 22.62 | −1.06 | −4.48% | 0.01 cr | 22.95 | 77.4% | ₹0 cr |
| 26 Aug '26 | 24.48 | 24.48 | 23.11 | 23.68 | +0.00 | +0.00% | 0.00 cr | 23.77 | 72.6% | ₹0 cr |
| 25 Aug '26 | 23.90 | 23.90 | 23.37 | 23.68 | +0.31 | +1.33% | 0.00 cr | 23.70 | 92.8% | ₹0 cr |
| 24 Aug '26 | 23.43 | 24.78 | 22.75 | 23.37 | −0.23 | −0.97% | 0.00 cr | 23.87 | 60.2% | ₹0 cr |
| 21 Aug '26 | 24.00 | 24.60 | 23.15 | 23.60 | −0.41 | −1.71% | 0.00 cr | 23.98 | 96.8% | ₹0 cr |
| 20 Aug '26 | 24.50 | 24.81 | 24.01 | 24.01 | −0.27 | −1.11% | 0.00 cr | 24.23 | 86.4% | ₹0 cr |
| 19 Aug '26 | 24.45 | 24.45 | 24.01 | 24.28 | +0.22 | +0.91% | 0.00 cr | 24.08 | 87.1% | ₹0 cr |
| 18 Aug '26 | 24.26 | 24.78 | 24.04 | 24.06 | −0.32 | −1.31% | 0.00 cr | 24.19 | 72.1% | ₹0 cr |
| 17 Aug '26 | 25.29 | 25.29 | 24.10 | 24.38 | −0.23 | −0.93% | 0.00 cr | 24.45 | 67.9% | ₹0 cr |
| 14 Aug '26 | 25.02 | 25.49 | 24.54 | 24.61 | −0.41 | −1.64% | 0.00 cr | 24.84 | 61.4% | ₹0 cr |
| 13 Aug '26 | 24.57 | 25.30 | 24.10 | 25.02 | +0.45 | +1.83% | 0.00 cr | 24.73 | 72.9% | ₹0 cr |
| 12 Aug '26 | 24.36 | 24.94 | 24.35 | 24.57 | +0.05 | +0.20% | 0.00 cr | 24.61 | 93.9% | ₹0 cr |
| 11 Aug '26 | 24.81 | 25.15 | 24.15 | 24.52 | −0.29 | −1.17% | 0.00 cr | 24.47 | 70.8% | ₹0 cr |
| 10 Aug '26 | 24.52 | 25.00 | 24.01 | 24.81 | +0.29 | +1.18% | 0.00 cr | 24.72 | — | ₹0 cr |
| 07 Aug '26 | 25.00 | 25.50 | 24.16 | 24.52 | −0.61 | −2.43% | 0.00 cr | 24.64 | — | ₹0 cr |
| 06 Aug '26 | 25.49 | 25.95 | 25.00 | 25.13 | −0.17 | −0.67% | 0.00 cr | 25.36 | — | ₹0 cr |
| 05 Aug '26 | 25.15 | 25.79 | 25.15 | 25.30 | +0.12 | +0.48% | 0.00 cr | 25.49 | — | ₹0 cr |
| 04 Aug '26 | 25.90 | 25.90 | 25.00 | 25.18 | +0.05 | +0.20% | 0.00 cr | 25.23 | — | ₹0 cr |
| 03 Aug '26 | 24.50 | 25.49 | 24.50 | 25.13 | +0.14 | +0.56% | 0.00 cr | 25.04 | — | ₹0 cr |
| 31 Jul '26 | 24.70 | 25.78 | 24.17 | 24.99 | +0.00 | +0.00% | 0.00 cr | 24.70 | — | ₹0 cr |
| 30 Jul '26 | 24.56 | 25.20 | 24.56 | 24.99 | −0.07 | −0.28% | 0.00 cr | 24.96 | — | ₹0 cr |
| 29 Jul '26 | 24.82 | 25.27 | 24.35 | 25.06 | +0.72 | +2.96% | 0.00 cr | 24.99 | — | ₹0 cr |
| 28 Jul '26 | 24.46 | 25.39 | 23.80 | 24.34 | −0.11 | −0.45% | 0.01 cr | 24.28 | — | ₹0 cr |
| 27 Jul '26 | 25.50 | 26.00 | 24.15 | 24.45 | −0.79 | −3.13% | 0.00 cr | 24.80 | — | ₹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.
