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 | 24.99 | 24.99 | 23.37 | 23.78 | +0.06 | +0.25% | 0.00 cr | 23.65 | 68.1% | ₹0 cr |
| 03 Sep '26 | 23.80 | 24.46 | 23.32 | 23.72 | +0.00 | +0.00% | 0.00 cr | 23.65 | 67.9% | ₹0 cr |
| 02 Sep '26 | 24.89 | 24.89 | 23.55 | 23.72 | −0.56 | −2.31% | 0.00 cr | 23.96 | 93.8% | ₹0 cr |
| 01 Sep '26 | 25.00 | 25.75 | 24.20 | 24.28 | +0.20 | +0.83% | 0.00 cr | 24.77 | 76.4% | ₹0 cr |
| 31 Aug '26 | 25.80 | 25.80 | 23.53 | 24.08 | −0.61 | −2.47% | 0.00 cr | 24.39 | 84.5% | ₹0 cr |
| 28 Aug '26 | 25.05 | 25.05 | 24.53 | 24.69 | −0.38 | −1.52% | 0.00 cr | 24.76 | 56.9% | ₹0 cr |
| 27 Aug '26 | 23.06 | 25.85 | 23.06 | 25.07 | +1.59 | +6.77% | 0.00 cr | 24.83 | 66.4% | ₹0 cr |
| 26 Aug '26 | 24.40 | 24.40 | 23.20 | 23.48 | −0.58 | −2.41% | 0.00 cr | 23.63 | 78.9% | ₹0 cr |
| 25 Aug '26 | 23.80 | 25.00 | 23.26 | 24.06 | +0.90 | +3.89% | 0.00 cr | 24.01 | 83.5% | ₹0 cr |
| 24 Aug '26 | 24.45 | 24.45 | 23.05 | 23.16 | −0.88 | −3.66% | 0.00 cr | 23.52 | 84.7% | ₹0 cr |
| 21 Aug '26 | 24.90 | 24.94 | 23.61 | 24.04 | −0.46 | −1.88% | 0.00 cr | 23.92 | 78.0% | ₹0 cr |
| 20 Aug '26 | 24.45 | 25.40 | 22.80 | 24.50 | +1.13 | +4.84% | 0.00 cr | 24.54 | 80.7% | ₹0 cr |
| 19 Aug '26 | 24.00 | 24.38 | 23.00 | 23.37 | +0.23 | +0.99% | 0.00 cr | 23.28 | 71.3% | ₹0 cr |
| 18 Aug '26 | 22.51 | 23.63 | 22.51 | 23.14 | −0.08 | −0.34% | 0.00 cr | 23.24 | 68.8% | ₹0 cr |
| 17 Aug '26 | 23.95 | 25.00 | 23.02 | 23.22 | −0.59 | −2.48% | 0.00 cr | 23.31 | 76.7% | ₹0 cr |
| 14 Aug '26 | 24.60 | 24.75 | 23.67 | 23.81 | −0.72 | −2.94% | 0.00 cr | 24.05 | 64.6% | ₹0 cr |
| 13 Aug '26 | 24.50 | 25.69 | 24.41 | 24.53 | −0.67 | −2.66% | 0.00 cr | 24.70 | 49.1% | ₹0 cr |
| 12 Aug '26 | 26.00 | 26.96 | 24.51 | 25.20 | −0.99 | −3.78% | 0.00 cr | 25.65 | 83.2% | ₹0 cr |
| 11 Aug '26 | 26.74 | 27.00 | 25.85 | 26.19 | +0.10 | +0.38% | 0.00 cr | 26.25 | 77.8% | ₹0 cr |
| 10 Aug '26 | 27.01 | 27.85 | 26.00 | 26.09 | −1.21 | −4.43% | 0.01 cr | 26.88 | 50.7% | ₹0 cr |
| 07 Aug '26 | 25.25 | 28.10 | 23.51 | 27.30 | +1.79 | +7.02% | 0.01 cr | 25.96 | 64.0% | ₹0 cr |
| 06 Aug '26 | 26.25 | 27.30 | 25.03 | 25.51 | −1.21 | −4.53% | 0.01 cr | 26.29 | 65.1% | ₹0 cr |
| 05 Aug '26 | 28.85 | 29.79 | 26.10 | 26.72 | −0.22 | −0.82% | 0.09 cr | 28.25 | 30.6% | ₹3 cr |
| 04 Aug '26 | 24.00 | 26.94 | 23.00 | 26.94 | +4.49 | +20.00% | 0.03 cr | 26.45 | 50.0% | ₹1 cr |
| 03 Aug '26 | 23.59 | 23.61 | 22.33 | 22.45 | −0.13 | −0.58% | 0.00 cr | 22.79 | 70.2% | ₹0 cr |
| 31 Jul '26 | 22.90 | 22.90 | 22.29 | 22.58 | −0.04 | −0.18% | 0.00 cr | 22.43 | 76.7% | ₹0 cr |
| 30 Jul '26 | 25.00 | 25.00 | 22.35 | 22.62 | +0.09 | +0.40% | 0.00 cr | 22.73 | 48.1% | ₹0 cr |
| 29 Jul '26 | 22.70 | 22.95 | 22.36 | 22.53 | −0.18 | −0.79% | 0.00 cr | 22.58 | 86.4% | ₹0 cr |
| 28 Jul '26 | 23.36 | 23.90 | 22.05 | 22.71 | −0.23 | −1.00% | 0.00 cr | 22.69 | 50.7% | ₹0 cr |
| 27 Jul '26 | 23.00 | 23.35 | 22.61 | 22.94 | −0.06 | −0.26% | 0.00 cr | 22.98 | 99.2% | ₹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.
