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 | 27.56 | 28.53 | 27.56 | 28.38 | +0.83 | +3.01% | 0.35 cr | 28.12 | 53.4% | ₹10 cr |
| 03 Sep '26 | 27.50 | 27.82 | 27.33 | 27.55 | +0.31 | +1.14% | 0.32 cr | 27.55 | 57.2% | ₹9 cr |
| 02 Sep '26 | 27.77 | 27.90 | 27.16 | 27.24 | −0.81 | −2.89% | 0.46 cr | 27.36 | 50.6% | ₹13 cr |
| 01 Sep '26 | 27.50 | 28.70 | 27.32 | 28.05 | +0.82 | +3.01% | 0.74 cr | 28.04 | 35.8% | ₹21 cr |
| 31 Aug '26 | 28.70 | 28.70 | 27.01 | 27.23 | −1.57 | −5.45% | 2.39 cr | 27.40 | 65.0% | ₹66 cr |
| 28 Aug '26 | 29.35 | 29.42 | 28.46 | 28.80 | −0.34 | −1.17% | 0.46 cr | 28.93 | 51.8% | ₹13 cr |
| 27 Aug '26 | 30.44 | 30.45 | 28.98 | 29.14 | −1.31 | −4.30% | 0.59 cr | 29.56 | 60.2% | ₹17 cr |
| 26 Aug '26 | 30.48 | 30.94 | 30.31 | 30.45 | +0.09 | +0.30% | 0.19 cr | 30.58 | 36.1% | ₹6 cr |
| 25 Aug '26 | 30.34 | 31.49 | 29.99 | 30.36 | +0.02 | +0.07% | 0.60 cr | 30.65 | 31.7% | ₹18 cr |
| 24 Aug '26 | 30.00 | 31.68 | 29.93 | 30.34 | +0.48 | +1.61% | 0.79 cr | 30.80 | 32.4% | ₹24 cr |
| 21 Aug '26 | 30.69 | 30.71 | 29.80 | 29.86 | −0.73 | −2.39% | 0.47 cr | 30.25 | 41.6% | ₹14 cr |
| 20 Aug '26 | 28.24 | 31.24 | 28.05 | 30.59 | +2.52 | +8.98% | 4.55 cr | 30.43 | 17.6% | ₹138 cr |
| 19 Aug '26 | 28.45 | 28.60 | 27.81 | 28.07 | −0.44 | −1.54% | 0.65 cr | 28.14 | 47.1% | ₹18 cr |
| 18 Aug '26 | 29.00 | 29.00 | 28.34 | 28.51 | −0.44 | −1.52% | 0.28 cr | 28.58 | 57.0% | ₹8 cr |
| 17 Aug '26 | 29.10 | 29.45 | 28.80 | 28.95 | −0.06 | −0.21% | 0.21 cr | 29.05 | 48.4% | ₹6 cr |
| 14 Aug '26 | 28.98 | 29.37 | 28.74 | 29.01 | +0.00 | +0.00% | 0.18 cr | 29.00 | 44.4% | ₹5 cr |
| 13 Aug '26 | 28.64 | 29.33 | 28.62 | 29.01 | +0.30 | +1.04% | 0.20 cr | 29.08 | 42.0% | ₹6 cr |
| 12 Aug '26 | 29.09 | 29.12 | 28.57 | 28.71 | −0.43 | −1.48% | 0.24 cr | 28.78 | 55.6% | ₹7 cr |
| 11 Aug '26 | 29.25 | 29.49 | 29.02 | 29.14 | −0.18 | −0.61% | 0.16 cr | 29.22 | 56.9% | ₹5 cr |
| 10 Aug '26 | 29.43 | 29.51 | 29.01 | 29.32 | −0.24 | −0.81% | 0.16 cr | 29.23 | 48.5% | ₹5 cr |
| 07 Aug '26 | 29.76 | 29.79 | 29.45 | 29.56 | −0.35 | −1.17% | 0.12 cr | 29.60 | 46.2% | ₹4 cr |
| 06 Aug '26 | 29.50 | 30.19 | 29.29 | 29.91 | +0.31 | +1.05% | 0.28 cr | 29.81 | 37.2% | ₹8 cr |
| 05 Aug '26 | 30.13 | 30.30 | 29.40 | 29.60 | −0.45 | −1.50% | 0.23 cr | 29.86 | 43.3% | ₹7 cr |
| 04 Aug '26 | 29.35 | 30.25 | 29.21 | 30.05 | +0.67 | +2.28% | 0.35 cr | 29.84 | 42.1% | ₹11 cr |
| 03 Aug '26 | 29.56 | 29.87 | 29.25 | 29.38 | −0.07 | −0.24% | 0.20 cr | 29.58 | 52.2% | ₹6 cr |
| 31 Jul '26 | 29.32 | 29.70 | 29.05 | 29.45 | +0.16 | +0.55% | 0.21 cr | 29.46 | 39.5% | ₹6 cr |
| 30 Jul '26 | 29.40 | 29.45 | 28.82 | 29.29 | +0.05 | +0.17% | 0.23 cr | 29.08 | 43.8% | ₹7 cr |
| 29 Jul '26 | 29.01 | 29.50 | 28.77 | 29.24 | +0.38 | +1.32% | 0.29 cr | 29.05 | 45.1% | ₹8 cr |
| 28 Jul '26 | 28.75 | 29.15 | 28.62 | 28.86 | +0.01 | +0.03% | 0.21 cr | 28.88 | 32.3% | ₹6 cr |
| 27 Jul '26 | 28.90 | 29.10 | 28.62 | 28.85 | +0.23 | +0.80% | 0.26 cr | 28.82 | 52.4% | ₹7 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.
