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 | 29.50 | 29.50 | 26.53 | 27.50 | +0.33 | +1.21% | 0.00 cr | 27.58 | 79.4% | ₹0 cr |
| 03 Sep '26 | 27.70 | 27.98 | 27.01 | 27.17 | −0.26 | −0.95% | 0.00 cr | 27.29 | 87.1% | ₹0 cr |
| 02 Sep '26 | 27.10 | 28.20 | 26.56 | 27.43 | +0.32 | +1.18% | 0.00 cr | 26.93 | 88.5% | ₹0 cr |
| 01 Sep '26 | 28.99 | 28.99 | 27.00 | 27.11 | −0.24 | −0.88% | 0.00 cr | 27.24 | 81.9% | ₹0 cr |
| 31 Aug '26 | 27.71 | 28.50 | 27.31 | 27.35 | −0.36 | −1.30% | 0.00 cr | 27.46 | 83.5% | ₹0 cr |
| 28 Aug '26 | 27.00 | 28.38 | 27.00 | 27.71 | +0.26 | +0.95% | 0.00 cr | 27.88 | 74.7% | ₹0 cr |
| 27 Aug '26 | 28.78 | 30.50 | 27.24 | 27.45 | −0.45 | −1.61% | 0.00 cr | 28.51 | 79.0% | ₹0 cr |
| 26 Aug '26 | 27.72 | 28.47 | 27.52 | 27.90 | +0.18 | +0.65% | 0.00 cr | 27.70 | 78.0% | ₹0 cr |
| 25 Aug '26 | 27.56 | 28.74 | 27.56 | 27.72 | −0.36 | −1.28% | 0.00 cr | 28.11 | 81.5% | ₹0 cr |
| 24 Aug '26 | 28.01 | 28.97 | 27.55 | 28.08 | +0.07 | +0.25% | 0.00 cr | 28.45 | 81.9% | ₹0 cr |
| 21 Aug '26 | 29.79 | 29.79 | 27.60 | 28.01 | +0.01 | +0.04% | 0.00 cr | 28.32 | 81.5% | ₹0 cr |
| 20 Aug '26 | 26.55 | 30.00 | 26.55 | 28.00 | +0.91 | +3.36% | 0.00 cr | 28.36 | 86.0% | ₹0 cr |
| 19 Aug '26 | 29.50 | 29.50 | 27.02 | 27.09 | −0.65 | −2.34% | 0.00 cr | 27.38 | 94.5% | ₹0 cr |
| 18 Aug '26 | 29.97 | 29.97 | 27.37 | 27.74 | +0.53 | +1.95% | 0.00 cr | 28.71 | 47.8% | ₹0 cr |
| 17 Aug '26 | 27.93 | 28.51 | 27.15 | 27.21 | −0.39 | −1.41% | 0.00 cr | 27.73 | 87.7% | ₹0 cr |
| 14 Aug '26 | 27.20 | 28.20 | 27.20 | 27.60 | +0.09 | +0.33% | 0.00 cr | 27.84 | 75.8% | ₹0 cr |
| 13 Aug '26 | 27.49 | 27.69 | 27.20 | 27.51 | +0.02 | +0.07% | 0.00 cr | 27.47 | 95.3% | ₹0 cr |
| 12 Aug '26 | 27.57 | 27.57 | 27.08 | 27.49 | −0.08 | −0.29% | 0.00 cr | 27.35 | 94.4% | ₹0 cr |
| 11 Aug '26 | 27.69 | 27.98 | 26.69 | 27.57 | +0.58 | +2.15% | 0.00 cr | 27.39 | 81.2% | ₹0 cr |
| 10 Aug '26 | 26.64 | 27.89 | 26.64 | 26.99 | −0.39 | −1.42% | 0.00 cr | 27.32 | 74.4% | ₹0 cr |
| 07 Aug '26 | 28.00 | 28.00 | 27.19 | 27.38 | −0.60 | −2.14% | 0.00 cr | 27.49 | 88.5% | ₹0 cr |
| 06 Aug '26 | 27.54 | 28.30 | 27.54 | 27.98 | +0.49 | +1.78% | 0.00 cr | 27.90 | 93.5% | ₹0 cr |
| 05 Aug '26 | 28.00 | 28.00 | 27.00 | 27.49 | −0.36 | −1.29% | 0.00 cr | 27.61 | 83.0% | ₹0 cr |
| 04 Aug '26 | 27.89 | 28.50 | 26.00 | 27.85 | +0.38 | +1.38% | 0.00 cr | 27.42 | 70.3% | ₹0 cr |
| 03 Aug '26 | 28.10 | 28.30 | 27.42 | 27.47 | −0.23 | −0.83% | 0.00 cr | 27.62 | 97.8% | ₹0 cr |
| 31 Jul '26 | 27.12 | 27.85 | 27.12 | 27.70 | +0.11 | +0.40% | 0.00 cr | 27.62 | 73.8% | ₹0 cr |
| 30 Jul '26 | 27.36 | 27.91 | 27.20 | 27.59 | +0.26 | +0.95% | 0.00 cr | 27.64 | 56.0% | ₹0 cr |
| 29 Jul '26 | 29.10 | 29.10 | 27.13 | 27.33 | −0.08 | −0.29% | 0.00 cr | 27.74 | 68.1% | ₹0 cr |
| 28 Jul '26 | 28.23 | 28.60 | 27.24 | 27.41 | −0.27 | −0.98% | 0.00 cr | 27.54 | 74.2% | ₹0 cr |
| 27 Jul '26 | 29.49 | 29.49 | 27.18 | 27.68 | −0.56 | −1.98% | 0.00 cr | 27.85 | 70.3% | ₹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.
