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 | 27.60 | 27.60 | 26.95 | 27.05 | +0.45 | +1.69% | 0.00 cr | 27.14 | 80.0% | ₹0 cr |
| 03 Sep '26 | 26.65 | 27.40 | 26.60 | 26.60 | −0.15 | −0.56% | 0.00 cr | 26.96 | 72.7% | ₹0 cr |
| 02 Sep '26 | 26.70 | 27.00 | 26.70 | 26.75 | −0.75 | −2.73% | 0.00 cr | 26.78 | 84.6% | ₹0 cr |
| 31 Aug '26 | 27.10 | 27.90 | 27.10 | 27.50 | −0.40 | −1.43% | 0.00 cr | 27.67 | 100.0% | ₹0 cr |
| 28 Aug '26 | 27.90 | 27.90 | 27.90 | 27.90 | +0.00 | +0.00% | 0.00 cr | 27.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.90 | 27.90 | 27.90 | 27.90 | +0.30 | +1.09% | 0.00 cr | 27.90 | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.60 | 27.60 | 27.60 | 27.60 | +0.05 | +0.18% | 0.00 cr | 27.60 | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.25 | 27.60 | 27.25 | 27.55 | −0.05 | −0.18% | 0.00 cr | 27.43 | 100.0% | ₹0 cr |
| 24 Aug '26 | 27.45 | 27.60 | 27.45 | 27.60 | +0.30 | +1.10% | 0.00 cr | 27.50 | 66.7% | ₹0 cr |
| 21 Aug '26 | 27.30 | 27.30 | 27.30 | 27.30 | −0.25 | −0.91% | 0.00 cr | 27.30 | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.50 | 27.55 | 27.50 | 27.55 | +0.05 | +0.18% | 0.00 cr | 27.51 | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.50 | 27.50 | 27.50 | 27.50 | −0.90 | −3.17% | 0.00 cr | 27.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 27.10 | 28.40 | 27.00 | 28.40 | +0.40 | +1.43% | 0.00 cr | 27.71 | 57.1% | ₹0 cr |
| 14 Aug '26 | 27.05 | 28.00 | 27.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 27.40 | 71.4% | ₹0 cr |
| 13 Aug '26 | 27.90 | 28.00 | 27.55 | 28.00 | +0.00 | +0.00% | 0.00 cr | 27.86 | 88.9% | ₹0 cr |
| 12 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 28.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 28.05 | 28.05 | 28.00 | 28.00 | −0.05 | −0.18% | 0.00 cr | 28.03 | 100.0% | ₹0 cr |
| 10 Aug '26 | 29.00 | 29.00 | 28.05 | 28.05 | −0.50 | −1.75% | 0.00 cr | 28.53 | 100.0% | ₹0 cr |
| 06 Aug '26 | 28.45 | 28.55 | 28.45 | 28.55 | +0.00 | +0.00% | 0.00 cr | 28.50 | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.45 | 28.55 | 26.95 | 28.55 | +0.75 | +2.70% | 0.00 cr | 27.13 | 93.8% | ₹0 cr |
| 04 Aug '26 | 27.80 | 27.80 | 27.80 | 27.80 | +0.25 | +0.91% | 0.00 cr | 27.80 | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.10 | 27.55 | 27.10 | 27.55 | −0.90 | −3.16% | 0.00 cr | 27.33 | 100.0% | ₹0 cr |
| 31 Jul '26 | 28.45 | 28.45 | 28.45 | 28.45 | +0.00 | +0.00% | 0.00 cr | 28.45 | 100.0% | ₹0 cr |
| 30 Jul '26 | 28.50 | 28.50 | 28.40 | 28.45 | +0.05 | +0.18% | 0.00 cr | 28.45 | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00 | +0.00% | 0.00 cr | 28.40 | 100.0% | ₹0 cr |
| 28 Jul '26 | 28.40 | 28.55 | 28.40 | 28.40 | −0.15 | −0.53% | 0.00 cr | 28.46 | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.60 | 29.25 | 28.55 | 28.55 | +0.00 | +0.00% | 0.00 cr | 28.75 | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.45 | 28.55 | 28.45 | 28.55 | +0.10 | +0.35% | 0.00 cr | 28.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 28.65 | 28.65 | 28.45 | 28.45 | −0.20 | −0.70% | 0.00 cr | 28.53 | 100.0% | ₹0 cr |
| 22 Jul '26 | 28.55 | 28.75 | 28.55 | 28.65 | −0.50 | −1.72% | 0.00 cr | 28.64 | 100.0% | ₹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.
