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 | 24.49 | 25.45 | −0.10 | −0.39% | 0.06 cr | 25.82 | 38.1% | ₹1 cr |
| 03 Sep '26 | 25.05 | 29.37 | 24.25 | 25.55 | −0.04 | −0.16% | 0.05 cr | 26.08 | 29.4% | ₹1 cr |
| 02 Sep '26 | 24.60 | 26.65 | 24.01 | 25.59 | +0.27 | +1.07% | 0.01 cr | 25.91 | 5.5% | ₹0 cr |
| 01 Sep '26 | 25.20 | 26.40 | 22.25 | 25.32 | +0.33 | +1.32% | 0.01 cr | 24.29 | 55.8% | ₹0 cr |
| 28 Aug '26 | 24.83 | 25.26 | 23.57 | 24.99 | +0.28 | +1.13% | 0.00 cr | 24.80 | 88.8% | ₹0 cr |
| 27 Aug '26 | 26.28 | 26.28 | 24.50 | 24.71 | +0.47 | +1.94% | 0.00 cr | 25.27 | 80.5% | ₹0 cr |
| 26 Aug '26 | 24.37 | 26.24 | 24.18 | 24.24 | −0.25 | −1.02% | 0.00 cr | 25.04 | 73.4% | ₹0 cr |
| 25 Aug '26 | 24.22 | 25.77 | 24.00 | 24.49 | −0.28 | −1.13% | 0.00 cr | 24.61 | 34.8% | ₹0 cr |
| 24 Aug '26 | 26.44 | 26.44 | 24.22 | 24.77 | +0.72 | +2.99% | 0.00 cr | 25.16 | 66.0% | ₹0 cr |
| 21 Aug '26 | 23.60 | 25.97 | 23.60 | 24.05 | −0.44 | −1.80% | 0.00 cr | 24.19 | 50.1% | ₹0 cr |
| 20 Aug '26 | 24.50 | 24.73 | 24.00 | 24.49 | +0.12 | +0.49% | 0.00 cr | 24.08 | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.61 | 25.18 | 23.60 | 24.37 | +0.40 | +1.67% | 0.00 cr | 24.02 | 75.9% | ₹0 cr |
| 18 Aug '26 | 24.90 | 25.35 | 23.65 | 23.97 | −0.53 | −2.16% | 0.00 cr | 24.17 | 76.9% | ₹0 cr |
| 17 Aug '26 | 23.65 | 24.99 | 23.65 | 24.50 | +0.43 | +1.79% | 0.00 cr | 24.38 | 71.5% | ₹0 cr |
| 14 Aug '26 | 25.95 | 25.95 | 23.61 | 24.07 | −0.03 | −0.12% | 0.00 cr | 24.59 | 28.7% | ₹0 cr |
| 13 Aug '26 | 24.37 | 25.20 | 23.70 | 24.10 | −0.26 | −1.07% | 0.00 cr | 24.09 | 93.2% | ₹0 cr |
| 12 Aug '26 | 25.49 | 25.49 | 24.20 | 24.36 | −0.19 | −0.77% | 0.00 cr | 24.86 | 91.2% | ₹0 cr |
| 11 Aug '26 | 24.66 | 25.49 | 24.11 | 24.55 | −0.22 | −0.89% | 0.00 cr | 24.76 | 67.9% | ₹0 cr |
| 10 Aug '26 | 25.10 | 25.71 | 24.40 | 24.77 | −0.32 | −1.28% | 0.00 cr | 24.72 | 91.4% | ₹0 cr |
| 07 Aug '26 | 25.01 | 25.50 | 24.75 | 25.09 | +0.57 | +2.32% | 0.00 cr | 25.21 | 91.6% | ₹0 cr |
| 06 Aug '26 | 23.81 | 25.59 | 23.81 | 24.52 | −0.74 | −2.93% | 0.00 cr | 24.52 | 84.4% | ₹0 cr |
| 05 Aug '26 | 24.16 | 25.90 | 24.16 | 25.26 | +1.10 | +4.55% | 0.00 cr | 25.59 | 74.4% | ₹0 cr |
| 04 Aug '26 | 24.85 | 26.44 | 23.70 | 24.16 | −0.17 | −0.70% | 0.00 cr | 25.08 | 46.8% | ₹0 cr |
| 03 Aug '26 | 24.17 | 25.70 | 24.17 | 24.33 | +0.33 | +1.37% | 0.00 cr | 24.89 | 33.2% | ₹0 cr |
| 31 Jul '26 | 24.90 | 24.90 | 23.76 | 24.00 | +0.29 | +1.22% | 0.00 cr | 24.20 | 68.9% | ₹0 cr |
| 30 Jul '26 | 24.00 | 24.00 | 23.41 | 23.71 | −0.30 | −1.25% | 0.00 cr | 23.76 | 58.4% | ₹0 cr |
| 29 Jul '26 | 24.70 | 24.99 | 23.70 | 24.01 | −0.19 | −0.79% | 0.00 cr | 24.24 | 87.3% | ₹0 cr |
| 28 Jul '26 | 25.00 | 25.20 | 24.20 | 24.20 | −0.49 | −1.98% | 0.00 cr | 24.27 | 54.1% | ₹0 cr |
| 27 Jul '26 | 25.01 | 25.69 | 23.70 | 24.69 | +0.17 | +0.69% | 0.00 cr | 24.83 | 38.5% | ₹0 cr |
| 24 Jul '26 | 25.90 | 25.90 | 24.02 | 24.52 | −1.15 | −4.48% | 0.00 cr | 24.68 | 29.5% | ₹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.
