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 | 28.70 | 28.70 | 28.70 | 28.70 | −1.50 | −4.97% | 0.00 cr | 28.70 | 80.0% | ₹0 cr |
| 03 Sep '26 | 30.20 | 30.20 | 30.20 | 30.20 | −1.55 | −4.88% | 0.00 cr | 30.20 | 75.0% | ₹0 cr |
| 02 Sep '26 | 31.75 | 31.75 | 31.75 | 31.75 | +1.50 | +4.96% | 0.00 cr | 31.75 | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.25 | 30.25 | 30.25 | 30.25 | +1.40 | +4.85% | 0.00 cr | 30.25 | 100.0% | ₹0 cr |
| 31 Aug '26 | 27.50 | 28.85 | 27.50 | 28.85 | +1.35 | +4.91% | 0.00 cr | 28.66 | 100.0% | ₹0 cr |
| 28 Aug '26 | 27.50 | 27.50 | 27.50 | 27.50 | +0.50 | +1.85% | 0.00 cr | 27.50 | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.50 | +1.89% | 0.00 cr | 27.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.50 | +1.92% | 0.00 cr | 26.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.50 | +1.96% | 0.00 cr | 26.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.00 | 25.50 | 25.00 | 25.50 | +0.50 | +2.00% | 0.00 cr | 25.40 | 80.0% | ₹0 cr |
| 21 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.45 | +1.83% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.55 | 24.55 | 24.55 | 24.55 | +0.00 | +0.00% | 0.00 cr | 24.55 | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.55 | 24.55 | 24.55 | 24.55 | −0.50 | −2.00% | 0.00 cr | 24.55 | 100.0% | ₹0 cr |
| 14 Aug '26 | 25.05 | 25.05 | 25.05 | 25.05 | −0.50 | −1.96% | 0.00 cr | 25.05 | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.55 | 25.55 | 25.55 | 25.55 | −0.50 | −1.92% | 0.00 cr | 25.55 | 66.7% | ₹0 cr |
| 12 Aug '26 | 26.05 | 26.05 | 26.05 | 26.05 | +0.50 | +1.96% | 0.00 cr | 26.05 | 100.0% | ₹0 cr |
| 11 Aug '26 | 25.55 | 25.55 | 25.55 | 25.55 | −0.50 | −1.92% | 0.00 cr | 25.55 | 50.0% | ₹0 cr |
| 10 Aug '26 | 26.05 | 26.05 | 26.05 | 26.05 | −0.50 | −1.88% | 0.00 cr | 26.05 | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.55 | 26.55 | 26.55 | 26.55 | −0.50 | −1.85% | 0.00 cr | 26.55 | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.05 | 27.05 | 27.05 | 27.05 | −0.55 | −1.99% | 0.00 cr | 27.05 | 66.7% | ₹0 cr |
| 05 Aug '26 | 27.60 | 27.60 | 27.60 | 27.60 | −0.55 | −1.95% | 0.00 cr | 27.60 | 100.0% | ₹0 cr |
| 04 Aug '26 | 27.05 | 28.15 | 27.05 | 28.15 | +0.55 | +1.99% | 0.00 cr | 27.88 | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.60 | 27.60 | 27.60 | 27.60 | −0.55 | −1.95% | 0.00 cr | 27.60 | 100.0% | ₹0 cr |
| 31 Jul '26 | 28.15 | 28.15 | 28.15 | 28.15 | +0.00 | +0.00% | 0.00 cr | 28.15 | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.15 | 28.15 | 27.15 | 28.15 | +0.45 | +1.62% | 0.00 cr | 27.48 | 100.0% | ₹0 cr |
| 28 Jul '26 | 27.70 | 27.70 | 27.70 | 27.70 | −0.55 | −1.95% | 0.00 cr | 27.70 | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.25 | 28.25 | 28.25 | 28.25 | −0.55 | −1.91% | 0.00 cr | 28.25 | 100.0% | ₹0 cr |
| 23 Jul '26 | 28.80 | 28.80 | 28.80 | 28.80 | −0.55 | −1.87% | 0.00 cr | 28.80 | 50.0% | ₹0 cr |
| 22 Jul '26 | 29.35 | 29.35 | 29.35 | 29.35 | −0.55 | −1.84% | 0.00 cr | 29.35 | 100.0% | ₹0 cr |
| 21 Jul '26 | 28.85 | 29.95 | 28.85 | 29.90 | +0.50 | +1.70% | 0.00 cr | 29.58 | 50.0% | ₹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.
