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 | 24.31 | 25.58 | 24.31 | 25.19 | +0.58 | +2.36% | 0.00 cr | 25.04 | 83.1% | ₹0 cr |
| 03 Sep '26 | 24.82 | 25.19 | 24.14 | 24.61 | +0.28 | +1.15% | 0.00 cr | 24.75 | 56.7% | ₹0 cr |
| 02 Sep '26 | 24.90 | 24.90 | 24.10 | 24.33 | −0.26 | −1.06% | 0.00 cr | 24.45 | 82.6% | ₹0 cr |
| 01 Sep '26 | 26.05 | 26.68 | 24.00 | 24.59 | −1.46 | −5.60% | 0.00 cr | 24.97 | 84.0% | ₹0 cr |
| 31 Aug '26 | 26.50 | 26.50 | 25.50 | 26.05 | −0.08 | −0.31% | 0.00 cr | 25.96 | 80.3% | ₹0 cr |
| 28 Aug '26 | 26.70 | 26.70 | 25.67 | 26.13 | +0.52 | +2.03% | 0.00 cr | 26.17 | 86.9% | ₹0 cr |
| 27 Aug '26 | 26.60 | 26.60 | 25.51 | 25.61 | −0.49 | −1.88% | 0.00 cr | 25.92 | 86.4% | ₹0 cr |
| 26 Aug '26 | 26.47 | 26.68 | 25.81 | 26.10 | −0.37 | −1.40% | 0.00 cr | 25.98 | 85.8% | ₹0 cr |
| 25 Aug '26 | 26.05 | 26.99 | 25.75 | 26.47 | +0.42 | +1.61% | 0.01 cr | 26.46 | 48.8% | ₹0 cr |
| 24 Aug '26 | 25.95 | 26.74 | 25.92 | 26.05 | +0.10 | +0.39% | 0.00 cr | 26.35 | 87.8% | ₹0 cr |
| 21 Aug '26 | 26.20 | 26.49 | 25.87 | 25.95 | −0.16 | −0.61% | 0.00 cr | 26.13 | 64.6% | ₹0 cr |
| 20 Aug '26 | 26.69 | 27.75 | 26.01 | 26.11 | +0.09 | +0.35% | 0.00 cr | 26.33 | 82.1% | ₹0 cr |
| 19 Aug '26 | 26.42 | 26.42 | 26.00 | 26.02 | −0.40 | −1.51% | 0.00 cr | 26.06 | 94.5% | ₹0 cr |
| 18 Aug '26 | 26.80 | 26.80 | 25.97 | 26.42 | +0.12 | +0.46% | 0.00 cr | 26.32 | 77.2% | ₹0 cr |
| 17 Aug '26 | 26.80 | 26.80 | 26.05 | 26.30 | +0.02 | +0.08% | 0.00 cr | 26.32 | 78.9% | ₹0 cr |
| 14 Aug '26 | 26.51 | 26.99 | 26.00 | 26.28 | −0.08 | −0.30% | 0.00 cr | 26.24 | 68.7% | ₹0 cr |
| 13 Aug '26 | 26.89 | 26.89 | 26.21 | 26.36 | −0.05 | −0.19% | 0.00 cr | 26.40 | 70.0% | ₹0 cr |
| 12 Aug '26 | 26.75 | 27.25 | 26.31 | 26.41 | −0.24 | −0.90% | 0.00 cr | 26.72 | 86.8% | ₹0 cr |
| 11 Aug '26 | 27.69 | 27.69 | 26.12 | 26.65 | −0.37 | −1.37% | 0.00 cr | 26.94 | 86.8% | ₹0 cr |
| 10 Aug '26 | 27.20 | 28.15 | 26.75 | 27.02 | −0.50 | −1.82% | 0.01 cr | 27.05 | 90.2% | ₹0 cr |
| 07 Aug '26 | 27.02 | 27.90 | 27.02 | 27.52 | +0.02 | +0.07% | 0.00 cr | 27.54 | 69.1% | ₹0 cr |
| 06 Aug '26 | 27.87 | 27.87 | 26.70 | 27.50 | +0.07 | +0.26% | 0.00 cr | 27.30 | 81.8% | ₹0 cr |
| 05 Aug '26 | 27.90 | 27.90 | 26.51 | 27.43 | +0.35 | +1.29% | 0.00 cr | 27.32 | 65.8% | ₹0 cr |
| 04 Aug '26 | 27.06 | 27.78 | 27.06 | 27.08 | −0.06 | −0.22% | 0.00 cr | 27.30 | 76.2% | ₹0 cr |
| 03 Aug '26 | 26.82 | 27.69 | 26.82 | 27.14 | +0.58 | +2.18% | 0.00 cr | 27.40 | 96.0% | ₹0 cr |
| 31 Jul '26 | 27.60 | 27.65 | 26.11 | 26.56 | −0.63 | −2.32% | 0.00 cr | 26.84 | 75.3% | ₹0 cr |
| 30 Jul '26 | 28.39 | 28.39 | 27.01 | 27.19 | −0.52 | −1.88% | 0.00 cr | 27.48 | 56.7% | ₹0 cr |
| 29 Jul '26 | 27.00 | 27.90 | 27.00 | 27.71 | +0.46 | +1.69% | 0.00 cr | 27.22 | 78.9% | ₹0 cr |
| 28 Jul '26 | 27.64 | 28.40 | 27.00 | 27.25 | −0.39 | −1.41% | 0.00 cr | 27.34 | 77.4% | ₹0 cr |
| 27 Jul '26 | 28.35 | 28.39 | 27.31 | 27.64 | +0.07 | +0.25% | 0.00 cr | 27.84 | 44.2% | ₹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.
