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 | 24.55 | 25.75 | 24.00 | 25.25 | +0.75 | +3.06% | 0.01 cr | 24.71 | 88.9% | ₹0 cr |
| 03 Sep '26 | 23.70 | 24.50 | 23.70 | 24.50 | +1.40 | +6.06% | 0.00 cr | 24.10 | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.70 | 24.75 | 23.10 | 23.10 | −1.30 | −5.33% | 0.00 cr | 24.46 | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.40 | 24.40 | 24.40 | 24.40 | −0.10 | −0.41% | 0.00 cr | 24.40 | 100.0% | ₹0 cr |
| 31 Aug '26 | 24.20 | 26.00 | 22.50 | 24.50 | −0.50 | −2.00% | 0.01 cr | 24.19 | 93.1% | ₹0 cr |
| 28 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 24.60 | 25.00 | 24.60 | 25.00 | +0.50 | +2.04% | 0.00 cr | 24.87 | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.50 | 24.50 | 24.50 | 24.50 | −0.40 | −1.61% | 0.00 cr | 24.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 26.95 | 26.95 | 24.80 | 24.90 | −0.50 | −1.97% | 0.00 cr | 25.16 | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.80 | 25.40 | 24.80 | 25.40 | +0.60 | +2.42% | 0.00 cr | 25.00 | 66.7% | ₹0 cr |
| 20 Aug '26 | 24.80 | 25.00 | 24.70 | 24.80 | +0.00 | +0.00% | 0.01 cr | 24.97 | 92.9% | ₹0 cr |
| 19 Aug '26 | 24.80 | 24.80 | 24.75 | 24.80 | +0.05 | +0.20% | 0.00 cr | 24.79 | 62.5% | ₹0 cr |
| 18 Aug '26 | 24.75 | 24.85 | 24.75 | 24.75 | +0.15 | +0.61% | 0.00 cr | 24.77 | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | −0.10 | −0.40% | 0.00 cr | 24.60 | 100.0% | ₹0 cr |
| 14 Aug '26 | 24.70 | 24.70 | 24.70 | 24.70 | −0.10 | −0.40% | 0.00 cr | 24.70 | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.95 | 25.95 | 24.65 | 24.80 | −1.10 | −4.25% | 0.00 cr | 24.87 | 95.7% | ₹0 cr |
| 12 Aug '26 | 28.55 | 28.55 | 25.90 | 25.90 | −1.30 | −4.78% | 0.00 cr | 28.16 | 85.7% | ₹0 cr |
| 11 Aug '26 | 27.20 | 27.20 | 27.20 | 27.20 | −1.40 | −4.90% | 0.00 cr | 27.20 | 100.0% | ₹0 cr |
| 10 Aug '26 | 28.50 | 28.60 | 28.50 | 28.60 | −1.35 | −4.51% | 0.00 cr | 28.53 | 66.7% | ₹0 cr |
| 06 Aug '26 | 29.95 | 29.95 | 29.95 | 29.95 | −0.05 | −0.17% | 0.00 cr | 29.95 | 100.0% | ₹0 cr |
| 05 Aug '26 | 29.95 | 30.00 | 29.95 | 30.00 | +0.70 | +2.39% | 0.00 cr | 29.98 | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.70 | 29.30 | 26.65 | 29.30 | +1.25 | +4.46% | 0.00 cr | 27.40 | 72.7% | ₹0 cr |
| 03 Aug '26 | 28.05 | 28.05 | 28.05 | 28.05 | −1.45 | −4.92% | 0.00 cr | 28.05 | 66.7% | ₹0 cr |
| 31 Jul '26 | 29.50 | 29.50 | 29.50 | 29.50 | +0.25 | +0.85% | 0.00 cr | 29.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.25 | 29.25 | 29.25 | 29.25 | −1.50 | −4.88% | 0.00 cr | 29.25 | 100.0% | ₹0 cr |
| 23 Jul '26 | 30.75 | 30.75 | 30.75 | 30.75 | +1.15 | +3.89% | 0.00 cr | 30.75 | 100.0% | ₹0 cr |
| 22 Jul '26 | 29.60 | 29.60 | 29.60 | 29.60 | +1.25 | +4.41% | 0.00 cr | 29.60 | 100.0% | ₹0 cr |
| 20 Jul '26 | 28.35 | 28.35 | 28.35 | 28.35 | −1.45 | −4.87% | 0.00 cr | 28.35 | 100.0% | ₹0 cr |
| 16 Jul '26 | 30.35 | 30.35 | 29.80 | 29.80 | −1.55 | −4.94% | 0.00 cr | 30.06 | 75.0% | ₹0 cr |
| 15 Jul '26 | 30.25 | 31.65 | 30.25 | 31.35 | +1.10 | +3.64% | 0.00 cr | 31.23 | 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.
