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 | 29.99 | 32.44 | 28.96 | 31.34 | +2.62 | +9.12% | 0.69 cr | 30.73 | 36.9% | ₹21 cr |
| 03 Sep '26 | 26.99 | 28.92 | 26.90 | 28.72 | +1.87 | +6.96% | 0.34 cr | 28.31 | 47.3% | ₹10 cr |
| 02 Sep '26 | 27.19 | 27.50 | 26.60 | 26.85 | +0.15 | +0.56% | 0.10 cr | 27.04 | 45.1% | ₹3 cr |
| 01 Sep '26 | 24.98 | 27.73 | 24.61 | 26.70 | +1.89 | +7.62% | 0.28 cr | 26.35 | 28.0% | ₹7 cr |
| 31 Aug '26 | 25.00 | 25.64 | 24.30 | 24.81 | −0.25 | −1.00% | 0.04 cr | 25.13 | 51.0% | ₹1 cr |
| 28 Aug '26 | 25.25 | 25.70 | 24.95 | 25.06 | −0.23 | −0.91% | 0.03 cr | 25.19 | 66.4% | ₹1 cr |
| 27 Aug '26 | 25.88 | 26.14 | 25.10 | 25.29 | −0.44 | −1.71% | 0.04 cr | 25.45 | 55.0% | ₹1 cr |
| 26 Aug '26 | 25.98 | 26.20 | 25.50 | 25.73 | −0.05 | −0.19% | 0.03 cr | 25.78 | 46.2% | ₹1 cr |
| 25 Aug '26 | 25.58 | 26.49 | 25.10 | 25.78 | −0.02 | −0.08% | 0.04 cr | 25.94 | 45.6% | ₹1 cr |
| 24 Aug '26 | 26.59 | 27.00 | 25.70 | 25.80 | −0.79 | −2.97% | 0.03 cr | 26.13 | 50.1% | ₹1 cr |
| 21 Aug '26 | 26.48 | 27.09 | 26.14 | 26.59 | +0.30 | +1.14% | 0.04 cr | 26.66 | 52.5% | ₹1 cr |
| 20 Aug '26 | 26.55 | 26.70 | 25.96 | 26.29 | −0.09 | −0.34% | 0.04 cr | 26.34 | 60.5% | ₹1 cr |
| 19 Aug '26 | 27.05 | 27.40 | 25.93 | 26.38 | −0.66 | −2.44% | 0.06 cr | 26.41 | 55.9% | ₹2 cr |
| 18 Aug '26 | 27.77 | 28.10 | 26.55 | 27.04 | −0.49 | −1.78% | 0.06 cr | 27.45 | 62.5% | ₹2 cr |
| 17 Aug '26 | 27.00 | 27.97 | 26.65 | 27.53 | +1.03 | +3.89% | 0.14 cr | 27.44 | 52.8% | ₹4 cr |
| 14 Aug '26 | 26.25 | 27.17 | 25.44 | 26.50 | +0.34 | +1.30% | 0.09 cr | 26.35 | 34.4% | ₹2 cr |
| 13 Aug '26 | 27.78 | 28.23 | 25.51 | 26.16 | +1.98 | +8.19% | 0.53 cr | 26.62 | 31.7% | ₹14 cr |
| 12 Aug '26 | 23.90 | 24.90 | 23.53 | 24.18 | +0.40 | +1.68% | 0.07 cr | 24.12 | 50.7% | ₹2 cr |
| 11 Aug '26 | 24.00 | 24.39 | 23.50 | 23.78 | −0.23 | −0.96% | 0.02 cr | 23.90 | 59.2% | ₹0 cr |
| 10 Aug '26 | 23.59 | 24.35 | 23.33 | 24.01 | +0.60 | +2.56% | 0.04 cr | 24.00 | 51.6% | ₹1 cr |
| 07 Aug '26 | 23.35 | 23.67 | 23.17 | 23.41 | +0.31 | +1.34% | 0.02 cr | 23.35 | 72.5% | ₹0 cr |
| 06 Aug '26 | 22.92 | 23.60 | 22.77 | 23.10 | +0.12 | +0.52% | 0.02 cr | 23.21 | 59.4% | ₹1 cr |
| 05 Aug '26 | 23.02 | 23.14 | 22.82 | 22.98 | +0.03 | +0.13% | 0.01 cr | 22.96 | 62.9% | ₹0 cr |
| 04 Aug '26 | 23.10 | 24.00 | 22.86 | 22.95 | −0.34 | −1.46% | 0.02 cr | 23.09 | 53.9% | ₹0 cr |
| 03 Aug '26 | 22.70 | 23.37 | 22.70 | 23.29 | +0.75 | +3.33% | 0.04 cr | 23.11 | 58.2% | ₹1 cr |
| 31 Jul '26 | 23.15 | 23.18 | 22.50 | 22.54 | −0.10 | −0.44% | 0.01 cr | 22.62 | 59.4% | ₹0 cr |
| 30 Jul '26 | 23.25 | 23.25 | 22.56 | 22.64 | −0.40 | −1.74% | 0.02 cr | 22.81 | 71.3% | ₹1 cr |
| 29 Jul '26 | 22.91 | 23.24 | 22.80 | 23.04 | +0.13 | +0.57% | 0.02 cr | 23.04 | 63.9% | ₹0 cr |
| 28 Jul '26 | 22.80 | 23.12 | 22.60 | 22.91 | +0.29 | +1.28% | 0.01 cr | 22.85 | 54.5% | ₹0 cr |
| 27 Jul '26 | 23.01 | 23.49 | 21.50 | 22.62 | −0.32 | −1.39% | 0.04 cr | 22.66 | 49.3% | ₹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.
