End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 27.72 | 29.00 | 27.72 | 28.71 | +0.74 | +2.65% | 0.00 cr | 28.52 | ₹0 cr |
| 03 Sep '26 | 27.64 | 27.99 | 27.50 | 27.97 | +0.46 | +1.67% | 0.00 cr | 27.76 | ₹0 cr |
| 02 Sep '26 | 28.50 | 28.50 | 26.86 | 27.51 | −0.52 | −1.86% | 0.00 cr | 27.48 | ₹0 cr |
| 01 Sep '26 | 28.25 | 29.05 | 27.50 | 28.03 | −0.01 | −0.04% | 0.00 cr | 28.66 | ₹0 cr |
| 31 Aug '26 | 27.74 | 28.10 | 27.40 | 28.04 | +1.04 | +3.85% | 0.00 cr | 27.68 | ₹0 cr |
| 28 Aug '26 | 27.25 | 27.84 | 26.96 | 27.00 | +0.19 | +0.71% | 0.00 cr | 27.46 | ₹0 cr |
| 27 Aug '26 | 27.00 | 27.60 | 26.40 | 26.81 | +0.01 | +0.04% | 0.00 cr | 26.88 | ₹0 cr |
| 26 Aug '26 | 26.21 | 27.00 | 26.21 | 26.80 | +0.06 | +0.22% | 0.00 cr | 26.73 | ₹0 cr |
| 25 Aug '26 | 26.74 | 26.89 | 26.17 | 26.74 | +0.79 | +3.04% | 0.00 cr | 26.72 | ₹0 cr |
| 24 Aug '26 | 25.55 | 26.00 | 25.50 | 25.95 | +0.18 | +0.70% | 0.00 cr | 25.74 | ₹0 cr |
| 21 Aug '26 | 26.01 | 26.60 | 25.55 | 25.77 | −0.24 | −0.92% | 0.00 cr | 25.99 | ₹0 cr |
| 20 Aug '26 | 26.99 | 26.99 | 26.01 | 26.01 | −0.58 | −2.18% | 0.00 cr | 26.30 | ₹0 cr |
| 19 Aug '26 | 26.90 | 26.90 | 26.21 | 26.59 | +0.29 | +1.10% | 0.00 cr | 26.64 | ₹0 cr |
| 18 Aug '26 | 26.08 | 26.92 | 26.08 | 26.30 | +0.23 | +0.88% | 0.00 cr | 26.33 | ₹0 cr |
| 17 Aug '26 | 26.17 | 26.79 | 26.01 | 26.07 | +0.00 | +0.00% | 0.00 cr | 26.08 | ₹0 cr |
| 14 Aug '26 | 26.07 | 26.07 | 26.07 | 26.07 | −0.58 | −2.18% | 0.00 cr | 26.07 | ₹0 cr |
| 13 Aug '26 | 26.64 | 26.79 | 26.00 | 26.65 | +0.01 | +0.04% | 0.00 cr | 26.51 | ₹0 cr |
| 12 Aug '26 | 26.80 | 26.80 | 26.06 | 26.64 | +0.39 | +1.49% | 0.00 cr | 26.44 | ₹0 cr |
| 11 Aug '26 | 26.25 | 26.54 | 25.85 | 26.25 | −0.30 | −1.13% | 0.00 cr | 26.18 | ₹0 cr |
| 10 Aug '26 | 26.00 | 26.80 | 25.81 | 26.55 | +0.74 | +2.87% | 0.00 cr | 26.28 | ₹0 cr |
| 07 Aug '26 | 26.17 | 26.17 | 25.81 | 25.81 | −0.11 | −0.42% | 0.00 cr | 25.90 | ₹0 cr |
| 06 Aug '26 | 25.99 | 26.25 | 25.92 | 25.92 | −0.07 | −0.27% | 0.00 cr | 26.02 | ₹0 cr |
| 05 Aug '26 | 26.35 | 26.42 | 25.67 | 25.99 | −0.43 | −1.63% | 0.00 cr | 25.96 | ₹0 cr |
| 04 Aug '26 | 26.00 | 27.78 | 25.16 | 26.42 | −0.06 | −0.23% | 0.01 cr | 25.70 | ₹0 cr |
| 03 Aug '26 | 26.51 | 27.49 | 26.00 | 26.48 | −0.47 | −1.74% | 0.00 cr | 26.57 | ₹0 cr |
| 31 Jul '26 | 26.76 | 27.88 | 26.76 | 26.95 | +0.19 | +0.71% | 0.00 cr | 27.47 | ₹0 cr |
| 30 Jul '26 | 26.92 | 27.29 | 26.75 | 26.76 | −0.16 | −0.59% | 0.00 cr | 26.85 | ₹0 cr |
| 29 Jul '26 | 26.52 | 27.54 | 26.52 | 26.92 | +0.21 | +0.79% | 0.00 cr | 27.03 | ₹0 cr |
| 28 Jul '26 | 26.73 | 26.73 | 26.70 | 26.71 | −0.68 | −2.48% | 0.00 cr | 26.72 | ₹0 cr |
| 27 Jul '26 | 27.50 | 27.50 | 26.82 | 27.39 | −0.05 | −0.18% | 0.00 cr | 27.11 | ₹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.
