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 | 26.51 | 26.67 | 26.25 | 26.29 | −0.17 | −0.64% | 0.16 cr | 26.40 | 62.8% | ₹4 cr |
| 03 Sep '26 | 26.51 | 26.97 | 26.30 | 26.46 | +0.18 | +0.68% | 0.16 cr | 26.57 | 50.3% | ₹4 cr |
| 02 Sep '26 | 26.74 | 27.19 | 26.07 | 26.28 | −0.39 | −1.46% | 0.29 cr | 26.43 | 52.2% | ₹8 cr |
| 01 Sep '26 | 26.82 | 27.70 | 26.50 | 26.67 | +0.02 | +0.08% | 0.18 cr | 26.92 | 35.8% | ₹5 cr |
| 31 Aug '26 | 27.48 | 27.65 | 26.50 | 26.65 | −0.82 | −2.99% | 0.24 cr | 26.91 | 62.1% | ₹7 cr |
| 28 Aug '26 | 27.89 | 28.09 | 27.10 | 27.47 | −0.32 | −1.15% | 0.17 cr | 27.70 | 61.6% | ₹5 cr |
| 27 Aug '26 | 28.98 | 29.27 | 27.60 | 27.79 | −1.08 | −3.74% | 0.24 cr | 28.23 | 55.3% | ₹7 cr |
| 26 Aug '26 | 29.00 | 29.25 | 28.61 | 28.87 | −0.13 | −0.45% | 0.10 cr | 28.81 | 37.1% | ₹3 cr |
| 25 Aug '26 | 29.58 | 29.70 | 28.70 | 29.00 | −0.58 | −1.96% | 0.38 cr | 29.07 | 81.9% | ₹11 cr |
| 24 Aug '26 | 30.50 | 30.84 | 28.55 | 29.58 | −0.69 | −2.28% | 0.23 cr | 30.05 | 38.6% | ₹7 cr |
| 21 Aug '26 | 29.57 | 30.90 | 27.60 | 30.27 | +0.70 | +2.37% | 0.95 cr | 29.82 | 37.8% | ₹28 cr |
| 20 Aug '26 | 29.89 | 30.34 | 29.23 | 29.57 | −0.15 | −0.50% | 0.25 cr | 29.74 | 39.9% | ₹7 cr |
| 19 Aug '26 | 28.85 | 31.00 | 28.58 | 29.72 | +0.87 | +3.02% | 1.18 cr | 30.21 | 32.0% | ₹36 cr |
| 18 Aug '26 | 26.98 | 29.10 | 26.84 | 28.85 | +2.08 | +7.77% | 0.98 cr | 28.50 | 27.7% | ₹28 cr |
| 17 Aug '26 | 27.48 | 28.17 | 26.21 | 26.77 | −1.71 | −6.00% | 0.65 cr | 27.01 | 33.5% | ₹18 cr |
| 14 Aug '26 | 29.06 | 29.06 | 28.10 | 28.48 | −0.58 | −2.00% | 0.10 cr | 28.65 | 39.4% | ₹3 cr |
| 13 Aug '26 | 29.25 | 29.47 | 28.86 | 29.06 | −0.02 | −0.07% | 0.13 cr | 29.11 | 52.8% | ₹4 cr |
| 12 Aug '26 | 28.90 | 29.70 | 27.80 | 29.08 | +0.17 | +0.59% | 0.25 cr | 29.14 | 40.5% | ₹7 cr |
| 11 Aug '26 | 28.71 | 29.90 | 28.65 | 28.91 | −0.11 | −0.38% | 0.12 cr | 28.87 | 39.1% | ₹3 cr |
| 10 Aug '26 | 29.60 | 29.68 | 28.78 | 29.02 | −0.66 | −2.22% | 0.14 cr | 29.16 | 49.5% | ₹4 cr |
| 07 Aug '26 | 29.00 | 30.17 | 28.60 | 29.68 | +0.73 | +2.52% | 0.39 cr | 29.53 | 40.6% | ₹11 cr |
| 06 Aug '26 | 29.04 | 29.10 | 28.69 | 28.95 | +0.16 | +0.56% | 0.14 cr | 28.88 | 43.2% | ₹4 cr |
| 05 Aug '26 | 28.75 | 29.45 | 28.50 | 28.79 | +0.03 | +0.10% | 0.23 cr | 28.94 | 38.1% | ₹7 cr |
| 04 Aug '26 | 29.19 | 29.19 | 28.60 | 28.76 | −0.47 | −1.61% | 0.17 cr | 28.84 | 41.1% | ₹5 cr |
| 03 Aug '26 | 29.30 | 29.64 | 29.01 | 29.23 | −0.06 | −0.20% | 0.20 cr | 29.33 | 40.5% | ₹6 cr |
| 31 Jul '26 | 29.50 | 29.80 | 28.85 | 29.29 | −0.30 | −1.01% | 0.37 cr | 29.56 | 39.7% | ₹11 cr |
| 30 Jul '26 | 29.49 | 30.00 | 28.81 | 29.59 | +0.02 | +0.07% | 0.51 cr | 29.22 | 29.7% | ₹15 cr |
| 29 Jul '26 | 29.14 | 29.70 | 28.25 | 29.57 | +0.93 | +3.25% | 1.03 cr | 29.29 | 19.5% | ₹30 cr |
| 28 Jul '26 | 26.50 | 29.35 | 26.45 | 28.64 | +1.78 | +6.63% | 1.45 cr | 27.89 | 17.6% | ₹40 cr |
| 27 Jul '26 | 26.85 | 27.18 | 26.37 | 26.86 | +0.25 | +0.94% | 0.30 cr | 26.72 | 31.5% | ₹8 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.
