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 | 24.65 | 25.35 | 24.25 | 25.25 | −0.25 | −0.98% | 0.00 cr | 24.38 | 91.1% | ₹0 cr |
| 03 Sep '26 | 25.50 | 25.50 | 25.50 | 25.50 | −1.00 | −3.77% | 0.00 cr | 25.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 26.60 | 27.60 | 26.50 | 26.50 | −1.35 | −4.85% | 0.00 cr | 26.69 | 80.0% | ₹0 cr |
| 01 Sep '26 | 26.95 | 27.85 | 26.90 | 27.85 | −0.45 | −1.59% | 0.00 cr | 27.15 | 50.0% | ₹0 cr |
| 31 Aug '26 | 28.35 | 28.35 | 28.30 | 28.30 | +1.30 | +4.81% | 0.00 cr | 28.33 | 100.0% | ₹0 cr |
| 28 Aug '26 | 27.35 | 28.60 | 26.30 | 27.00 | −0.45 | −1.64% | 0.00 cr | 27.31 | 85.7% | ₹0 cr |
| 27 Aug '26 | 28.75 | 28.75 | 27.40 | 27.45 | −1.30 | −4.52% | 0.00 cr | 27.90 | 100.0% | ₹0 cr |
| 26 Aug '26 | 28.75 | 28.75 | 28.75 | 28.75 | +1.35 | +4.93% | 0.00 cr | 28.75 | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.40 | 27.40 | 27.35 | 27.40 | +1.30 | +4.98% | 0.00 cr | 27.39 | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.70 | 28.70 | 26.10 | 26.10 | −1.25 | −4.57% | 0.00 cr | 27.83 | 100.0% | ₹0 cr |
| 21 Aug '26 | 26.95 | 27.40 | 25.30 | 27.35 | +1.25 | +4.79% | 0.00 cr | 27.06 | 94.4% | ₹0 cr |
| 19 Aug '26 | 25.95 | 26.15 | 25.00 | 26.10 | +1.15 | +4.61% | 0.00 cr | 25.52 | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.80 | 25.80 | 24.25 | 24.95 | +0.15 | +0.60% | 0.00 cr | 24.87 | 85.7% | ₹0 cr |
| 17 Aug '26 | 24.80 | 24.80 | 24.80 | 24.80 | −0.20 | −0.80% | 0.00 cr | 24.80 | 100.0% | ₹0 cr |
| 14 Aug '26 | 25.60 | 25.60 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 25.30 | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.30 | 25.30 | 25.00 | 25.00 | −0.25 | −0.99% | 0.00 cr | 25.05 | 100.0% | ₹0 cr |
| 12 Aug '26 | 25.30 | 25.30 | 25.25 | 25.25 | −1.30 | −4.90% | 0.00 cr | 25.26 | 93.3% | ₹0 cr |
| 10 Aug '26 | 26.40 | 26.55 | 26.40 | 26.55 | +1.25 | +4.94% | 0.00 cr | 26.51 | 100.0% | ₹0 cr |
| 07 Aug '26 | 27.00 | 27.00 | 25.30 | 25.30 | −0.80 | −3.07% | 0.00 cr | 26.01 | 73.3% | ₹0 cr |
| 06 Aug '26 | 26.10 | 26.10 | 26.10 | 26.10 | +0.35 | +1.36% | 0.00 cr | 26.10 | 100.0% | ₹0 cr |
| 05 Aug '26 | 26.50 | 26.50 | 25.75 | 25.75 | −0.75 | −2.83% | 0.00 cr | 26.06 | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.50 | +1.92% | 0.00 cr | 26.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.75 | 26.00 | 25.75 | 26.00 | −0.50 | −1.89% | 0.00 cr | 25.88 | 50.0% | ₹0 cr |
| 30 Jul '26 | 26.45 | 26.50 | 26.45 | 26.50 | +0.00 | +0.00% | 0.00 cr | 26.48 | 100.0% | ₹0 cr |
| 28 Jul '26 | 26.95 | 26.95 | 24.85 | 26.50 | +0.60 | +2.32% | 0.00 cr | 25.42 | 92.9% | ₹0 cr |
| 27 Jul '26 | 26.15 | 26.25 | 25.60 | 25.90 | −1.00 | −3.72% | 0.00 cr | 26.06 | 100.0% | ₹0 cr |
| 23 Jul '26 | 27.25 | 27.75 | 26.70 | 26.90 | −1.20 | −4.27% | 0.00 cr | 26.82 | 57.9% | ₹0 cr |
| 22 Jul '26 | 28.10 | 28.10 | 28.10 | 28.10 | +0.00 | +0.00% | 0.00 cr | 28.10 | 100.0% | ₹0 cr |
| 21 Jul '26 | 27.85 | 28.15 | 27.75 | 28.10 | +1.25 | +4.66% | 0.00 cr | 27.99 | 100.0% | ₹0 cr |
| 20 Jul '26 | 26.50 | 28.60 | 25.90 | 26.85 | −0.40 | −1.47% | 0.00 cr | 26.98 | 75.0% | ₹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.
