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 | 23.76 | 24.00 | 23.53 | 23.62 | −0.14 | −0.59% | 0.00 cr | 23.75 | 48.0% | ₹0 cr |
| 03 Sep '26 | 23.60 | 24.00 | 22.85 | 23.76 | +0.10 | +0.42% | 0.00 cr | 23.51 | 84.4% | ₹0 cr |
| 02 Sep '26 | 23.76 | 24.00 | 23.60 | 23.66 | −0.10 | −0.42% | 0.00 cr | 23.70 | 99.7% | ₹0 cr |
| 01 Sep '26 | 23.75 | 24.38 | 23.66 | 23.76 | +0.12 | +0.51% | 0.00 cr | 23.87 | 56.8% | ₹0 cr |
| 31 Aug '26 | 23.62 | 24.44 | 23.61 | 23.64 | +0.02 | +0.08% | 0.00 cr | 23.90 | 63.1% | ₹0 cr |
| 28 Aug '26 | 23.79 | 24.59 | 23.51 | 23.62 | −0.17 | −0.71% | 0.00 cr | 23.80 | 66.6% | ₹0 cr |
| 27 Aug '26 | 24.20 | 26.99 | 23.51 | 23.79 | +0.15 | +0.63% | 0.00 cr | 24.33 | 74.1% | ₹0 cr |
| 26 Aug '26 | 23.66 | 24.85 | 23.26 | 23.64 | −0.02 | −0.08% | 0.00 cr | 24.01 | 81.6% | ₹0 cr |
| 25 Aug '26 | 24.35 | 24.35 | 23.41 | 23.66 | −0.22 | −0.92% | 0.00 cr | 23.66 | 94.5% | ₹0 cr |
| 24 Aug '26 | 23.86 | 24.97 | 23.50 | 23.88 | +0.48 | +2.05% | 0.00 cr | 24.04 | 69.9% | ₹0 cr |
| 21 Aug '26 | 24.00 | 24.20 | 23.40 | 23.40 | −0.13 | −0.55% | 0.00 cr | 23.60 | 90.1% | ₹0 cr |
| 20 Aug '26 | 24.10 | 24.10 | 23.41 | 23.53 | −0.43 | −1.79% | 0.00 cr | 23.61 | 92.1% | ₹0 cr |
| 19 Aug '26 | 23.51 | 24.29 | 23.51 | 23.96 | +0.26 | +1.10% | 0.00 cr | 23.89 | 67.5% | ₹0 cr |
| 18 Aug '26 | 24.40 | 24.40 | 23.63 | 23.70 | −0.32 | −1.33% | 0.00 cr | 23.87 | 88.7% | ₹0 cr |
| 17 Aug '26 | 24.18 | 24.48 | 23.25 | 24.02 | +0.31 | +1.31% | 0.00 cr | 23.98 | 79.8% | ₹0 cr |
| 14 Aug '26 | 23.99 | 24.98 | 23.59 | 23.71 | −0.40 | −1.66% | 0.00 cr | 23.87 | 74.1% | ₹0 cr |
| 13 Aug '26 | 24.39 | 24.94 | 24.10 | 24.11 | −0.28 | −1.15% | 0.00 cr | 24.31 | 75.0% | ₹0 cr |
| 12 Aug '26 | 24.80 | 25.23 | 24.00 | 24.39 | −0.30 | −1.22% | 0.00 cr | 24.39 | 41.6% | ₹0 cr |
| 11 Aug '26 | 24.93 | 25.29 | 23.70 | 24.69 | +0.00 | +0.00% | 0.00 cr | 24.62 | 96.5% | ₹0 cr |
| 10 Aug '26 | 24.52 | 25.39 | 24.52 | 24.69 | −0.17 | −0.68% | 0.00 cr | 24.83 | 55.6% | ₹0 cr |
| 07 Aug '26 | 25.79 | 25.79 | 24.51 | 24.86 | −0.37 | −1.47% | 0.00 cr | 24.96 | 91.8% | ₹0 cr |
| 06 Aug '26 | 25.90 | 25.90 | 24.51 | 25.23 | +0.03 | +0.12% | 0.00 cr | 25.38 | 72.1% | ₹0 cr |
| 05 Aug '26 | 24.99 | 25.39 | 24.40 | 25.20 | +0.62 | +2.52% | 0.00 cr | 24.93 | 91.0% | ₹0 cr |
| 04 Aug '26 | 24.99 | 24.99 | 24.56 | 24.58 | +0.09 | +0.37% | 0.00 cr | 24.66 | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.44 | 25.44 | 24.24 | 24.49 | +0.25 | +1.03% | 0.00 cr | 24.65 | 80.5% | ₹0 cr |
| 31 Jul '26 | 24.40 | 24.95 | 23.70 | 24.24 | +0.24 | +1.00% | 0.00 cr | 24.26 | 84.3% | ₹0 cr |
| 30 Jul '26 | 25.44 | 25.44 | 23.94 | 24.00 | +0.07 | +0.29% | 0.00 cr | 24.14 | 58.4% | ₹0 cr |
| 29 Jul '26 | 24.61 | 25.25 | 23.62 | 23.93 | −0.67 | −2.72% | 0.00 cr | 24.16 | 70.5% | ₹0 cr |
| 28 Jul '26 | 24.46 | 25.53 | 24.46 | 24.60 | −0.36 | −1.44% | 0.00 cr | 24.68 | 55.5% | ₹0 cr |
| 27 Jul '26 | 26.48 | 26.48 | 24.32 | 24.96 | −0.20 | −0.79% | 0.00 cr | 24.93 | 54.0% | ₹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.
