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 | 25.68 | 25.68 | 23.60 | 23.96 | −0.72 | −2.92% | 0.00 cr | 24.24 | 80.1% | ₹0 cr |
| 03 Sep '26 | 23.29 | 24.92 | 23.25 | 24.68 | +1.39 | +5.97% | 0.00 cr | 24.11 | 64.5% | ₹0 cr |
| 02 Sep '26 | 24.94 | 24.94 | 22.59 | 23.29 | −1.04 | −4.27% | 0.00 cr | 23.69 | 79.1% | ₹0 cr |
| 01 Sep '26 | 24.06 | 24.96 | 24.05 | 24.33 | +0.17 | +0.70% | 0.00 cr | 24.23 | 80.6% | ₹0 cr |
| 31 Aug '26 | 24.03 | 25.63 | 23.15 | 24.16 | −0.47 | −1.91% | 0.00 cr | 24.23 | 74.3% | ₹0 cr |
| 28 Aug '26 | 23.32 | 26.00 | 23.32 | 24.63 | +0.63 | +2.62% | 0.00 cr | 24.78 | 62.3% | ₹0 cr |
| 27 Aug '26 | 23.16 | 24.79 | 23.16 | 24.00 | +0.36 | +1.52% | 0.00 cr | 23.82 | 74.2% | ₹0 cr |
| 26 Aug '26 | 24.35 | 25.97 | 23.30 | 23.64 | −0.71 | −2.92% | 0.00 cr | 23.83 | 91.5% | ₹0 cr |
| 25 Aug '26 | 24.16 | 24.74 | 23.97 | 24.35 | +0.20 | +0.83% | 0.00 cr | 24.27 | 79.9% | ₹0 cr |
| 24 Aug '26 | 24.80 | 25.10 | 23.60 | 24.15 | −0.65 | −2.62% | 0.00 cr | 24.27 | 75.1% | ₹0 cr |
| 21 Aug '26 | 25.01 | 25.23 | 24.14 | 24.80 | +0.18 | +0.73% | 0.00 cr | 24.70 | 74.5% | ₹0 cr |
| 20 Aug '26 | 24.11 | 25.07 | 24.11 | 24.62 | +0.26 | +1.07% | 0.00 cr | 24.81 | 84.5% | ₹0 cr |
| 19 Aug '26 | 25.37 | 25.37 | 24.00 | 24.36 | −0.89 | −3.52% | 0.00 cr | 24.54 | 66.3% | ₹0 cr |
| 18 Aug '26 | 24.95 | 25.77 | 24.90 | 25.25 | +0.30 | +1.20% | 0.00 cr | 25.15 | 92.1% | ₹0 cr |
| 17 Aug '26 | 25.52 | 25.88 | 24.15 | 24.95 | −0.57 | −2.23% | 0.00 cr | 24.84 | 70.9% | ₹0 cr |
| 14 Aug '26 | 25.53 | 25.96 | 24.35 | 25.52 | −0.02 | −0.08% | 0.00 cr | 25.33 | 78.9% | ₹0 cr |
| 13 Aug '26 | 26.35 | 26.35 | 24.95 | 25.54 | −0.15 | −0.58% | 0.00 cr | 25.63 | 74.0% | ₹0 cr |
| 12 Aug '26 | 26.27 | 26.27 | 24.71 | 25.69 | +0.29 | +1.14% | 0.00 cr | 25.40 | 89.1% | ₹0 cr |
| 11 Aug '26 | 26.38 | 26.38 | 25.00 | 25.40 | +0.20 | +0.79% | 0.00 cr | 25.35 | 83.4% | ₹0 cr |
| 10 Aug '26 | 25.05 | 26.02 | 24.32 | 25.20 | +0.27 | +1.08% | 0.00 cr | 25.19 | 76.7% | ₹0 cr |
| 07 Aug '26 | 26.35 | 26.35 | 24.50 | 24.93 | −0.44 | −1.73% | 0.00 cr | 24.98 | 54.0% | ₹0 cr |
| 06 Aug '26 | 26.39 | 26.39 | 24.32 | 25.37 | +0.13 | +0.52% | 0.00 cr | 25.07 | 85.9% | ₹0 cr |
| 05 Aug '26 | 25.02 | 26.29 | 24.63 | 25.24 | +0.22 | +0.88% | 0.00 cr | 25.08 | 59.3% | ₹0 cr |
| 04 Aug '26 | 25.55 | 25.55 | 24.52 | 25.02 | −0.53 | −2.07% | 0.00 cr | 25.08 | 82.2% | ₹0 cr |
| 03 Aug '26 | 25.44 | 26.99 | 25.00 | 25.55 | +0.11 | +0.43% | 0.00 cr | 25.46 | 76.3% | ₹0 cr |
| 31 Jul '26 | 24.25 | 25.75 | 24.25 | 25.44 | +0.82 | +3.33% | 0.00 cr | 25.36 | 50.2% | ₹0 cr |
| 30 Jul '26 | 24.97 | 25.69 | 24.50 | 24.62 | −0.35 | −1.40% | 0.00 cr | 25.01 | 95.5% | ₹0 cr |
| 29 Jul '26 | 25.13 | 25.41 | 24.36 | 24.97 | −0.17 | −0.68% | 0.00 cr | 24.93 | 90.7% | ₹0 cr |
| 28 Jul '26 | 24.60 | 25.49 | 24.58 | 25.14 | +0.71 | +2.91% | 0.00 cr | 25.13 | 80.3% | ₹0 cr |
| 27 Jul '26 | 25.73 | 25.73 | 24.20 | 24.43 | +0.01 | +0.04% | 0.00 cr | 24.61 | 51.4% | ₹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.
