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 | 26.90 | 26.90 | 25.16 | 26.29 | +1.21 | +4.82% | 0.00 cr | 26.43 | 88.1% | ₹0 cr |
| 03 Sep '26 | 26.43 | 27.00 | 24.00 | 25.08 | −1.62 | −6.07% | 0.00 cr | 25.95 | 98.3% | ₹0 cr |
| 02 Sep '26 | 23.80 | 27.29 | 23.80 | 26.70 | −0.29 | −1.07% | 0.00 cr | 26.98 | 99.1% | ₹0 cr |
| 01 Sep '26 | 26.06 | 27.00 | 25.21 | 26.99 | +0.50 | +1.89% | 0.00 cr | 26.27 | 87.9% | ₹0 cr |
| 31 Aug '26 | 26.03 | 26.50 | 26.03 | 26.49 | +0.58 | +2.24% | 0.00 cr | 26.41 | 100.0% | ₹0 cr |
| 28 Aug '26 | 25.58 | 26.50 | 25.00 | 25.91 | +0.41 | +1.61% | 0.00 cr | 25.87 | 98.9% | ₹0 cr |
| 27 Aug '26 | 25.60 | 27.38 | 25.00 | 25.50 | −1.49 | −5.52% | 0.00 cr | 25.40 | 74.3% | ₹0 cr |
| 26 Aug '26 | 27.80 | 27.80 | 25.50 | 26.99 | +0.99 | +3.81% | 0.00 cr | 26.72 | 63.5% | ₹0 cr |
| 25 Aug '26 | 26.43 | 27.99 | 25.00 | 26.00 | +0.52 | +2.04% | 0.00 cr | 26.51 | 69.8% | ₹0 cr |
| 24 Aug '26 | 26.58 | 26.58 | 25.11 | 25.48 | +0.28 | +1.11% | 0.00 cr | 25.92 | 68.5% | ₹0 cr |
| 21 Aug '26 | 25.28 | 25.28 | 24.15 | 25.20 | −0.08 | −0.32% | 0.00 cr | 24.98 | 89.6% | ₹0 cr |
| 20 Aug '26 | 25.40 | 27.49 | 23.75 | 25.28 | +1.72 | +7.30% | 0.00 cr | 25.47 | 80.8% | ₹0 cr |
| 19 Aug '26 | 26.50 | 27.45 | 21.00 | 23.56 | −1.49 | −5.95% | 0.00 cr | 24.11 | 70.5% | ₹0 cr |
| 18 Aug '26 | 20.33 | 27.68 | 20.33 | 25.05 | −0.21 | −0.83% | 0.00 cr | 26.34 | 53.1% | ₹0 cr |
| 17 Aug '26 | 26.21 | 27.96 | 23.24 | 25.26 | −1.83 | −6.76% | 0.00 cr | 25.35 | 96.1% | ₹0 cr |
| 14 Aug '26 | 26.37 | 27.45 | 26.20 | 27.09 | +0.18 | +0.67% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 26.85 | 28.00 | 26.21 | 26.91 | +0.13 | +0.49% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 26.93 | 28.40 | 26.40 | 26.78 | +0.38 | +1.44% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 25.05 | 28.40 | 25.05 | 26.40 | +0.56 | +2.17% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 25.55 | 26.99 | 25.47 | 25.84 | −0.15 | −0.58% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 25.75 | 26.89 | 25.51 | 25.99 | −1.11 | −4.10% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 26.08 | 27.34 | 26.08 | 27.10 | +0.35 | +1.31% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 27.34 | 27.35 | 26.15 | 26.75 | −0.23 | −0.85% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 26.10 | 27.38 | 25.90 | 26.98 | +0.06 | +0.22% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 24.65 | 27.39 | 24.65 | 26.92 | +0.10 | +0.37% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 26.17 | 27.69 | 25.50 | 26.82 | +0.59 | +2.25% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 26.95 | 26.95 | 26.17 | 26.23 | +0.07 | +0.27% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 26.15 | 27.49 | 25.98 | 26.16 | −0.80 | −2.97% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 27.50 | 27.50 | 26.45 | 26.96 | −0.31 | −1.14% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 25.08 | 27.75 | 25.08 | 27.27 | +1.29 | +4.97% | 0.00 cr | — | — | ₹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.
