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 | 26.50 | 26.70 | 26.50 | 26.50 | +0.85 | +3.31% | 0.00 cr | 26.51 | 95.5% | ₹0 cr |
| 02 Sep '26 | 25.65 | 26.75 | 25.65 | 25.65 | +0.00 | +0.00% | 0.00 cr | 25.92 | 87.5% | ₹0 cr |
| 31 Aug '26 | 25.70 | 25.70 | 25.65 | 25.65 | +1.15 | +4.69% | 0.00 cr | 25.67 | 100.0% | ₹0 cr |
| 28 Aug '26 | 24.45 | 24.50 | 24.45 | 24.50 | +1.00 | +4.26% | 0.00 cr | 24.48 | 75.0% | ₹0 cr |
| 27 Aug '26 | 24.75 | 24.75 | 23.50 | 23.50 | −0.15 | −0.63% | 0.00 cr | 24.30 | 100.0% | ₹0 cr |
| 26 Aug '26 | 23.65 | 23.65 | 23.65 | 23.65 | +1.10 | +4.88% | 0.00 cr | 23.65 | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.15 | 23.15 | 22.55 | 22.55 | −0.60 | −2.59% | 0.00 cr | 22.67 | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.50 | 25.50 | 23.15 | 23.15 | −1.15 | −4.73% | 0.00 cr | 24.80 | 80.0% | ₹0 cr |
| 19 Aug '26 | 24.50 | 25.45 | 24.30 | 24.30 | +0.00 | +0.00% | 0.00 cr | 24.71 | 66.7% | ₹0 cr |
| 18 Aug '26 | 24.30 | 24.30 | 24.30 | 24.30 | +1.15 | +4.97% | 0.00 cr | 24.30 | 91.7% | ₹0 cr |
| 17 Aug '26 | 23.25 | 23.25 | 23.15 | 23.15 | −1.20 | −4.93% | 0.00 cr | 23.18 | 100.0% | ₹0 cr |
| 14 Aug '26 | 24.85 | 24.85 | 24.35 | 24.35 | +0.00 | +0.00% | 0.00 cr | 24.48 | 75.0% | ₹0 cr |
| 13 Aug '26 | 24.35 | 24.35 | 24.35 | 24.35 | +1.15 | +4.96% | 0.00 cr | 24.35 | 50.0% | ₹0 cr |
| 12 Aug '26 | 23.20 | 23.20 | 23.20 | 23.20 | −1.20 | −4.92% | 0.00 cr | 23.20 | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.40 | 24.40 | 24.40 | 24.40 | −1.25 | −4.87% | 0.00 cr | 24.40 | 80.0% | ₹0 cr |
| 07 Aug '26 | 25.65 | 25.65 | 25.65 | 25.65 | −1.35 | −5.00% | 0.00 cr | 25.65 | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.00 | 27.05 | 27.00 | 27.00 | −1.40 | −4.93% | 0.00 cr | 27.01 | 62.5% | ₹0 cr |
| 05 Aug '26 | 28.40 | 28.40 | 28.40 | 28.40 | −1.45 | −4.86% | 0.00 cr | 28.40 | 100.0% | ₹0 cr |
| 04 Aug '26 | 29.60 | 29.90 | 29.60 | 29.85 | +1.35 | +4.74% | 0.00 cr | 29.83 | 80.0% | ₹0 cr |
| 03 Aug '26 | 25.80 | 28.50 | 25.80 | 28.50 | +1.35 | +4.97% | 0.00 cr | 27.79 | 90.9% | ₹0 cr |
| 31 Jul '26 | 25.80 | 27.15 | 25.80 | 27.15 | +1.25 | +4.83% | 0.00 cr | 26.90 | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.90 | 25.90 | 25.90 | 25.90 | +1.20 | +4.86% | 0.00 cr | 25.90 | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.00 | 26.50 | 24.70 | 24.70 | −1.30 | −5.00% | 0.00 cr | 25.73 | 66.7% | ₹0 cr |
| 28 Jul '26 | 25.90 | 26.00 | 25.90 | 26.00 | +0.50 | +1.96% | 0.00 cr | 25.97 | 100.0% | ₹0 cr |
| 27 Jul '26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.80 | +3.24% | 0.00 cr | 25.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 24.70 | 24.70 | 24.70 | 24.70 | −1.30 | −5.00% | 0.00 cr | 24.70 | 100.0% | ₹0 cr |
| 23 Jul '26 | 25.00 | 26.00 | 25.00 | 26.00 | +1.00 | +4.00% | 0.01 cr | 25.04 | 100.0% | ₹0 cr |
| 22 Jul '26 | 25.20 | 25.20 | 25.00 | 25.00 | +1.00 | +4.17% | 0.01 cr | 25.01 | 100.0% | ₹0 cr |
| 21 Jul '26 | 24.00 | 24.00 | 24.00 | 24.00 | +1.10 | +4.80% | 0.00 cr | 24.00 | 90.9% | ₹0 cr |
| 17 Jul '26 | 22.90 | 22.90 | 22.90 | 22.90 | −0.10 | −0.43% | 0.00 cr | 22.90 | 100.0% | ₹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.
