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 | 26.59 | 26.98 | 26.47 | 26.55 | +0.13 | +0.49% | 0.05 cr | 26.63 | 37.6% | ₹1 cr |
| 03 Sep '26 | 26.60 | 26.83 | 26.35 | 26.42 | −0.01 | −0.04% | 0.03 cr | 26.53 | 51.5% | ₹1 cr |
| 02 Sep '26 | 26.68 | 26.84 | 26.28 | 26.43 | −0.25 | −0.94% | 0.04 cr | 26.52 | 45.7% | ₹1 cr |
| 01 Sep '26 | 27.22 | 27.22 | 26.45 | 26.68 | −0.54 | −1.98% | 0.05 cr | 26.72 | 39.9% | ₹1 cr |
| 31 Aug '26 | 27.25 | 27.85 | 27.05 | 27.22 | −0.03 | −0.11% | 0.08 cr | 27.30 | 32.9% | ₹2 cr |
| 28 Aug '26 | 26.55 | 28.26 | 26.46 | 27.25 | +0.69 | +2.60% | 0.39 cr | 27.71 | 23.1% | ₹11 cr |
| 27 Aug '26 | 26.79 | 26.88 | 26.35 | 26.56 | −0.23 | −0.86% | 0.04 cr | 26.64 | 54.7% | ₹1 cr |
| 26 Aug '26 | 26.80 | 27.73 | 26.60 | 26.79 | +0.22 | +0.83% | 0.15 cr | 27.05 | 23.6% | ₹4 cr |
| 25 Aug '26 | 26.50 | 26.73 | 26.40 | 26.57 | +0.11 | +0.42% | 0.05 cr | 26.58 | 45.0% | ₹1 cr |
| 24 Aug '26 | 26.80 | 27.16 | 26.34 | 26.46 | −0.36 | −1.34% | 0.05 cr | 26.67 | 49.6% | ₹1 cr |
| 21 Aug '26 | 26.82 | 27.04 | 26.70 | 26.82 | +0.03 | +0.11% | 0.03 cr | 26.84 | 46.2% | ₹1 cr |
| 20 Aug '26 | 26.85 | 27.06 | 26.70 | 26.79 | +0.08 | +0.30% | 0.04 cr | 26.88 | 51.8% | ₹1 cr |
| 19 Aug '26 | 27.00 | 27.35 | 26.60 | 26.71 | −0.37 | −1.37% | 0.04 cr | 26.87 | 45.2% | ₹1 cr |
| 18 Aug '26 | 27.15 | 27.59 | 26.90 | 27.08 | +0.00 | +0.00% | 0.09 cr | 27.25 | 31.1% | ₹2 cr |
| 17 Aug '26 | 26.21 | 28.80 | 26.00 | 27.08 | +0.73 | +2.77% | 0.54 cr | 27.25 | 16.9% | ₹15 cr |
| 14 Aug '26 | 26.54 | 26.69 | 26.30 | 26.35 | −0.19 | −0.72% | 0.05 cr | 26.45 | 44.4% | ₹1 cr |
| 13 Aug '26 | 26.96 | 27.78 | 26.40 | 26.54 | −0.45 | −1.67% | 0.12 cr | 26.94 | 41.3% | ₹3 cr |
| 12 Aug '26 | 27.35 | 27.55 | 26.87 | 26.99 | −0.38 | −1.39% | 0.04 cr | 27.11 | 54.4% | ₹1 cr |
| 11 Aug '26 | 27.51 | 27.65 | 27.28 | 27.37 | −0.14 | −0.51% | 0.04 cr | 27.47 | 55.8% | ₹1 cr |
| 10 Aug '26 | 27.82 | 27.83 | 27.40 | 27.51 | −0.30 | −1.08% | 0.05 cr | 27.63 | 46.2% | ₹1 cr |
| 07 Aug '26 | 27.78 | 27.99 | 27.53 | 27.81 | +0.12 | +0.43% | 0.04 cr | 27.67 | 50.7% | ₹1 cr |
| 06 Aug '26 | 27.84 | 27.91 | 27.61 | 27.69 | −0.01 | −0.04% | 0.05 cr | 27.71 | 51.4% | ₹1 cr |
| 05 Aug '26 | 27.86 | 28.32 | 27.60 | 27.70 | −0.11 | −0.40% | 0.05 cr | 27.88 | 39.7% | ₹1 cr |
| 04 Aug '26 | 28.11 | 28.13 | 27.67 | 27.81 | −0.30 | −1.07% | 0.04 cr | 27.84 | 50.8% | ₹1 cr |
| 03 Aug '26 | 27.16 | 28.60 | 27.16 | 28.11 | +1.08 | +4.00% | 0.13 cr | 28.05 | 37.7% | ₹4 cr |
| 31 Jul '26 | 27.10 | 27.38 | 26.93 | 27.03 | +0.03 | +0.11% | 0.06 cr | 27.14 | 45.5% | ₹2 cr |
| 30 Jul '26 | 27.30 | 27.30 | 26.90 | 27.00 | −0.20 | −0.74% | 0.03 cr | 27.04 | 47.9% | ₹1 cr |
| 29 Jul '26 | 26.78 | 27.30 | 26.78 | 27.20 | +0.45 | +1.68% | 0.04 cr | 27.10 | 36.8% | ₹1 cr |
| 28 Jul '26 | 27.20 | 27.32 | 26.69 | 26.75 | −0.42 | −1.55% | 0.04 cr | 26.92 | 50.5% | ₹1 cr |
| 27 Jul '26 | 27.11 | 27.57 | 27.10 | 27.17 | +0.06 | +0.22% | 0.04 cr | 27.27 | 47.6% | ₹1 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.
