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 | 27.40 | 27.73 | 26.75 | 26.94 | −0.17 | −0.63% | 0.05 cr | 27.17 | 55.0% | ₹1 cr |
| 03 Sep '26 | 27.05 | 27.40 | 27.05 | 27.11 | −0.01 | −0.04% | 0.02 cr | 27.13 | 74.8% | ₹1 cr |
| 02 Sep '26 | 27.00 | 27.30 | 26.43 | 27.12 | +0.16 | +0.59% | 0.04 cr | 26.82 | 51.1% | ₹1 cr |
| 01 Sep '26 | 27.03 | 27.42 | 26.87 | 26.96 | −0.06 | −0.22% | 0.04 cr | 27.00 | 64.6% | ₹1 cr |
| 31 Aug '26 | 26.99 | 27.85 | 26.99 | 27.02 | +0.07 | +0.26% | 0.06 cr | 27.17 | 66.3% | ₹2 cr |
| 28 Aug '26 | 27.16 | 27.40 | 26.88 | 26.95 | −0.29 | −1.06% | 0.04 cr | 27.02 | 82.2% | ₹1 cr |
| 27 Aug '26 | 27.80 | 27.85 | 27.20 | 27.24 | −0.42 | −1.52% | 0.04 cr | 27.37 | 83.6% | ₹1 cr |
| 26 Aug '26 | 28.00 | 28.20 | 27.65 | 27.66 | −0.32 | −1.14% | 0.05 cr | 27.85 | 86.0% | ₹1 cr |
| 25 Aug '26 | 28.12 | 28.14 | 27.81 | 27.98 | +0.07 | +0.25% | 0.03 cr | 27.98 | 66.3% | ₹1 cr |
| 24 Aug '26 | 28.00 | 28.40 | 27.78 | 27.91 | +0.15 | +0.54% | 0.05 cr | 28.11 | 58.7% | ₹1 cr |
| 21 Aug '26 | 27.82 | 28.08 | 27.70 | 27.76 | −0.06 | −0.22% | 0.03 cr | 27.87 | 64.6% | ₹1 cr |
| 20 Aug '26 | 27.92 | 28.20 | 27.75 | 27.82 | −0.10 | −0.36% | 0.01 cr | 27.92 | 66.0% | ₹0 cr |
| 19 Aug '26 | 28.37 | 28.42 | 27.80 | 27.92 | −0.28 | −0.99% | 0.06 cr | 27.98 | 77.8% | ₹2 cr |
| 18 Aug '26 | 28.14 | 29.60 | 27.95 | 28.20 | +0.06 | +0.21% | 0.05 cr | 28.16 | 56.9% | ₹1 cr |
| 17 Aug '26 | 28.35 | 28.48 | 27.92 | 28.14 | −0.21 | −0.74% | 0.04 cr | 28.20 | 67.7% | ₹1 cr |
| 14 Aug '26 | 28.55 | 28.59 | 27.92 | 28.35 | −0.27 | −0.94% | 0.04 cr | 28.23 | 67.7% | ₹1 cr |
| 13 Aug '26 | 28.75 | 29.15 | 28.50 | 28.62 | −0.21 | −0.73% | 0.03 cr | 28.80 | 73.3% | ₹1 cr |
| 12 Aug '26 | 28.75 | 28.94 | 28.52 | 28.83 | +0.07 | +0.24% | 0.06 cr | 28.75 | 75.9% | ₹2 cr |
| 11 Aug '26 | 28.75 | 28.99 | 28.75 | 28.76 | −0.01 | −0.03% | 0.03 cr | 28.80 | 71.2% | ₹1 cr |
| 10 Aug '26 | 29.00 | 29.10 | 28.71 | 28.77 | −0.25 | −0.86% | 0.08 cr | 28.95 | 69.7% | ₹2 cr |
| 07 Aug '26 | 28.66 | 29.49 | 28.50 | 29.02 | +0.15 | +0.52% | 0.04 cr | 28.79 | 66.9% | ₹1 cr |
| 06 Aug '26 | 29.08 | 29.39 | 28.64 | 28.87 | −0.04 | −0.14% | 0.05 cr | 29.01 | 61.7% | ₹1 cr |
| 05 Aug '26 | 28.16 | 29.88 | 28.16 | 28.91 | +0.84 | +2.99% | 0.18 cr | 29.23 | 42.9% | ₹5 cr |
| 04 Aug '26 | 28.41 | 28.65 | 27.73 | 28.07 | −0.34 | −1.20% | 0.07 cr | 28.26 | 68.0% | ₹2 cr |
| 03 Aug '26 | 27.84 | 28.77 | 27.82 | 28.41 | +0.68 | +2.45% | 0.04 cr | 28.34 | 47.9% | ₹1 cr |
| 31 Jul '26 | 27.50 | 27.88 | 27.45 | 27.73 | +0.29 | +1.06% | 0.03 cr | 27.65 | 58.8% | ₹1 cr |
| 30 Jul '26 | 27.80 | 28.00 | 27.37 | 27.44 | −0.34 | −1.22% | 0.04 cr | 27.50 | 77.3% | ₹1 cr |
| 29 Jul '26 | 28.00 | 28.35 | 27.72 | 27.78 | −1.00 | −3.47% | 0.19 cr | 28.07 | 61.7% | ₹5 cr |
| 28 Jul '26 | 29.24 | 29.38 | 28.71 | 28.78 | −0.46 | −1.57% | 0.04 cr | 29.00 | 69.4% | ₹1 cr |
| 27 Jul '26 | 29.28 | 29.80 | 29.00 | 29.24 | −0.04 | −0.14% | 0.03 cr | 29.42 | 60.1% | ₹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.
