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 | 27.12 | 27.50 | 27.00 | 27.28 | +0.17 | +0.63% | 0.23 cr | 27.29 | 59.1% | ₹6 cr |
| 03 Sep '26 | 26.90 | 27.48 | 26.90 | 27.11 | +0.25 | +0.93% | 0.21 cr | 27.23 | 49.6% | ₹6 cr |
| 02 Sep '26 | 27.70 | 27.72 | 26.21 | 26.86 | −0.90 | −3.24% | 0.35 cr | 27.15 | 65.0% | ₹9 cr |
| 01 Sep '26 | 28.03 | 28.26 | 27.70 | 27.76 | −0.27 | −0.96% | 0.16 cr | 27.95 | 55.3% | ₹5 cr |
| 31 Aug '26 | 28.15 | 28.29 | 27.84 | 28.03 | −0.31 | −1.09% | 0.18 cr | 28.03 | 53.1% | ₹5 cr |
| 28 Aug '26 | 29.16 | 29.24 | 28.30 | 28.34 | −0.74 | −2.54% | 0.18 cr | 28.61 | 60.8% | ₹5 cr |
| 27 Aug '26 | 28.65 | 29.55 | 28.56 | 29.08 | +0.44 | +1.54% | 0.46 cr | 29.02 | 39.5% | ₹13 cr |
| 26 Aug '26 | 28.38 | 29.40 | 28.01 | 28.64 | +0.30 | +1.06% | 0.31 cr | 28.43 | 46.5% | ₹9 cr |
| 25 Aug '26 | 28.35 | 28.72 | 28.22 | 28.34 | +0.06 | +0.21% | 0.18 cr | 28.40 | 56.3% | ₹5 cr |
| 24 Aug '26 | 28.29 | 28.80 | 27.93 | 28.28 | +0.11 | +0.39% | 0.30 cr | 28.30 | 43.4% | ₹9 cr |
| 21 Aug '26 | 28.06 | 28.48 | 28.03 | 28.17 | +0.03 | +0.11% | 0.16 cr | 28.23 | 49.8% | ₹4 cr |
| 20 Aug '26 | 27.86 | 28.30 | 27.86 | 28.14 | +0.34 | +1.22% | 0.24 cr | 28.08 | 51.3% | ₹7 cr |
| 19 Aug '26 | 27.73 | 28.34 | 27.71 | 27.80 | −0.04 | −0.14% | 0.19 cr | 27.97 | 50.1% | ₹5 cr |
| 18 Aug '26 | 28.40 | 28.58 | 27.72 | 27.84 | −0.64 | −2.25% | 0.29 cr | 28.04 | 68.3% | ₹8 cr |
| 17 Aug '26 | 28.45 | 28.64 | 28.12 | 28.48 | +0.03 | +0.11% | 0.22 cr | 28.37 | 50.5% | ₹6 cr |
| 14 Aug '26 | 28.53 | 28.79 | 28.30 | 28.45 | −0.12 | −0.42% | 0.18 cr | 28.50 | 51.9% | ₹5 cr |
| 13 Aug '26 | 29.22 | 29.33 | 28.41 | 28.57 | −0.62 | −2.12% | 0.32 cr | 28.78 | 62.9% | ₹9 cr |
| 12 Aug '26 | 30.38 | 30.47 | 29.06 | 29.19 | −1.07 | −3.54% | 0.38 cr | 29.48 | 52.7% | ₹11 cr |
| 11 Aug '26 | 29.84 | 30.40 | 29.70 | 30.26 | +0.72 | +2.44% | 0.71 cr | 30.12 | 45.3% | ₹21 cr |
| 10 Aug '26 | 28.62 | 30.25 | 28.51 | 29.54 | +0.95 | +3.32% | 0.97 cr | 29.50 | 37.0% | ₹29 cr |
| 07 Aug '26 | 28.60 | 28.99 | 28.40 | 28.59 | −0.20 | −0.69% | 0.31 cr | 28.66 | 56.3% | ₹9 cr |
| 06 Aug '26 | 28.77 | 28.98 | 28.50 | 28.79 | +0.02 | +0.07% | 0.24 cr | 28.68 | 54.7% | ₹7 cr |
| 05 Aug '26 | 28.53 | 29.21 | 28.48 | 28.77 | +0.37 | +1.30% | 0.34 cr | 28.86 | 46.2% | ₹10 cr |
| 04 Aug '26 | 28.85 | 29.05 | 28.31 | 28.40 | −0.45 | −1.56% | 0.33 cr | 28.63 | 54.9% | ₹9 cr |
| 03 Aug '26 | 27.51 | 28.97 | 27.50 | 28.85 | +1.52 | +5.56% | 0.67 cr | 28.52 | 45.8% | ₹19 cr |
| 31 Jul '26 | 27.47 | 27.70 | 27.25 | 27.33 | −0.05 | −0.18% | 0.33 cr | 27.48 | 60.9% | ₹9 cr |
| 30 Jul '26 | 27.83 | 27.87 | 27.28 | 27.38 | −0.42 | −1.51% | 0.34 cr | 27.52 | 53.9% | ₹9 cr |
| 29 Jul '26 | 27.84 | 27.99 | 27.06 | 27.80 | +0.74 | +2.73% | 0.34 cr | 27.57 | 40.2% | ₹9 cr |
| 28 Jul '26 | 27.98 | 28.01 | 26.91 | 27.06 | −0.92 | −3.29% | 0.34 cr | 27.38 | 60.9% | ₹9 cr |
| 27 Jul '26 | 28.42 | 28.62 | 27.91 | 27.98 | −0.04 | −0.14% | 0.30 cr | 28.10 | 60.3% | ₹8 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.
