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 | 29.10 | 29.40 | 28.37 | 28.72 | −0.41 | −1.41% | 0.00 cr | 28.75 | 75.4% | ₹0 cr |
| 03 Sep '26 | 28.71 | 29.60 | 28.41 | 29.13 | +0.13 | +0.45% | 0.00 cr | 28.95 | 81.3% | ₹0 cr |
| 02 Sep '26 | 29.41 | 29.93 | 28.25 | 29.00 | −0.27 | −0.92% | 0.00 cr | 29.00 | 66.0% | ₹0 cr |
| 01 Sep '26 | 29.60 | 30.80 | 29.20 | 29.27 | −0.05 | −0.17% | 0.00 cr | 29.71 | 88.1% | ₹0 cr |
| 31 Aug '26 | 29.35 | 29.70 | 29.26 | 29.32 | −0.03 | −0.10% | 0.00 cr | 29.47 | 91.4% | ₹0 cr |
| 28 Aug '26 | 29.14 | 29.75 | 28.50 | 29.35 | +0.78 | +2.73% | 0.01 cr | 29.43 | 91.1% | ₹0 cr |
| 27 Aug '26 | 29.20 | 29.79 | 28.51 | 28.57 | −0.55 | −1.89% | 0.00 cr | 29.01 | 77.6% | ₹0 cr |
| 26 Aug '26 | 28.90 | 29.24 | 28.32 | 29.12 | +0.52 | +1.82% | 0.00 cr | 28.89 | 67.3% | ₹0 cr |
| 25 Aug '26 | 28.30 | 28.90 | 28.25 | 28.60 | +0.39 | +1.38% | 0.00 cr | 28.61 | 61.5% | ₹0 cr |
| 24 Aug '26 | 27.60 | 28.95 | 27.60 | 28.21 | +0.29 | +1.04% | 0.00 cr | 28.46 | 67.7% | ₹0 cr |
| 21 Aug '26 | 27.71 | 29.89 | 27.62 | 27.92 | −0.13 | −0.46% | 0.01 cr | 28.14 | 70.7% | ₹0 cr |
| 20 Aug '26 | 27.78 | 28.50 | 27.26 | 28.05 | +0.27 | +0.97% | 0.00 cr | 27.94 | 81.0% | ₹0 cr |
| 19 Aug '26 | 28.98 | 29.54 | 27.40 | 27.78 | −1.14 | −3.94% | 0.02 cr | 28.14 | 56.7% | ₹0 cr |
| 18 Aug '26 | 28.80 | 28.97 | 27.80 | 28.92 | +0.31 | +1.08% | 0.01 cr | 28.63 | 75.0% | ₹0 cr |
| 17 Aug '26 | 28.18 | 28.94 | 27.85 | 28.61 | +0.41 | +1.45% | 0.01 cr | 28.16 | 82.9% | ₹0 cr |
| 14 Aug '26 | 28.74 | 29.45 | 28.00 | 28.20 | −1.27 | −4.31% | 0.01 cr | 28.14 | — | ₹0 cr |
| 13 Aug '26 | 29.05 | 29.90 | 28.11 | 29.47 | +0.28 | +0.96% | 0.01 cr | 29.06 | — | ₹0 cr |
| 12 Aug '26 | 28.91 | 29.30 | 28.91 | 29.19 | +0.16 | +0.55% | 0.00 cr | 29.03 | — | ₹0 cr |
| 11 Aug '26 | 29.50 | 29.60 | 28.60 | 29.03 | −0.34 | −1.16% | 0.00 cr | 29.17 | — | ₹0 cr |
| 10 Aug '26 | 29.32 | 29.74 | 29.02 | 29.37 | +0.05 | +0.17% | 0.00 cr | 29.57 | — | ₹0 cr |
| 07 Aug '26 | 29.49 | 29.90 | 29.00 | 29.32 | −0.17 | −0.58% | 0.00 cr | 29.36 | — | ₹0 cr |
| 06 Aug '26 | 30.59 | 30.59 | 29.20 | 29.49 | +0.31 | +1.06% | 0.01 cr | 30.10 | — | ₹0 cr |
| 05 Aug '26 | 28.63 | 29.50 | 28.63 | 29.18 | +0.42 | +1.46% | 0.01 cr | 29.25 | — | ₹0 cr |
| 04 Aug '26 | 29.47 | 29.47 | 28.70 | 28.76 | −0.32 | −1.10% | 0.00 cr | 29.14 | — | ₹0 cr |
| 03 Aug '26 | 28.98 | 29.85 | 28.98 | 29.08 | +0.13 | +0.45% | 0.01 cr | 29.27 | — | ₹0 cr |
| 31 Jul '26 | 28.25 | 29.00 | 28.25 | 28.95 | +0.08 | +0.28% | 0.00 cr | 28.88 | — | ₹0 cr |
| 30 Jul '26 | 29.45 | 29.45 | 28.54 | 28.87 | −0.02 | −0.07% | 0.00 cr | 28.77 | — | ₹0 cr |
| 29 Jul '26 | 29.05 | 29.10 | 28.30 | 28.89 | −0.16 | −0.55% | 0.01 cr | 28.76 | — | ₹0 cr |
| 28 Jul '26 | 29.92 | 29.92 | 28.01 | 29.05 | +0.08 | +0.28% | 0.01 cr | 28.98 | — | ₹0 cr |
| 27 Jul '26 | 28.16 | 29.39 | 28.16 | 28.97 | +0.39 | +1.36% | 0.00 cr | 28.81 | — | ₹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.
