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 | 24.15 | 25.90 | 23.91 | 25.28 | +1.33 | +5.55% | 1.18 cr | 25.34 | 18.6% | ₹30 cr |
| 03 Sep '26 | 23.90 | 24.19 | 23.80 | 23.95 | +0.09 | +0.38% | 0.31 cr | 23.97 | 23.0% | ₹7 cr |
| 02 Sep '26 | 24.48 | 24.48 | 23.61 | 23.86 | −0.64 | −2.61% | 0.08 cr | 23.96 | 39.1% | ₹2 cr |
| 01 Sep '26 | 24.99 | 25.95 | 24.05 | 24.50 | −0.48 | −1.92% | 0.48 cr | 24.56 | 74.3% | ₹12 cr |
| 31 Aug '26 | 24.99 | 25.14 | 24.42 | 24.98 | −0.01 | −0.04% | 0.17 cr | 24.93 | 75.1% | ₹4 cr |
| 28 Aug '26 | 24.90 | 25.45 | 24.50 | 24.99 | +0.00 | +0.00% | 0.22 cr | 24.81 | 83.2% | ₹5 cr |
| 27 Aug '26 | 24.98 | 25.34 | 24.50 | 24.99 | −0.31 | −1.23% | 0.31 cr | 24.97 | 67.8% | ₹8 cr |
| 26 Aug '26 | 23.95 | 25.88 | 23.75 | 25.30 | +1.50 | +6.30% | 0.70 cr | 25.03 | 39.0% | ₹18 cr |
| 25 Aug '26 | 24.05 | 24.95 | 23.26 | 23.80 | −0.22 | −0.92% | 0.40 cr | 24.51 | 72.3% | ₹10 cr |
| 24 Aug '26 | 23.65 | 24.25 | 23.43 | 24.02 | +0.34 | +1.44% | 0.05 cr | 23.91 | 62.7% | ₹1 cr |
| 21 Aug '26 | 23.80 | 24.23 | 23.18 | 23.68 | −0.22 | −0.92% | 0.05 cr | 23.86 | 39.1% | ₹1 cr |
| 20 Aug '26 | 24.24 | 24.27 | 23.75 | 23.90 | −0.21 | −0.87% | 0.03 cr | 23.99 | 57.2% | ₹1 cr |
| 19 Aug '26 | 25.20 | 25.75 | 23.99 | 24.11 | −0.88 | −3.52% | 0.09 cr | 24.57 | 40.5% | ₹2 cr |
| 18 Aug '26 | 23.60 | 25.25 | 23.60 | 24.99 | +1.20 | +5.04% | 0.23 cr | 24.86 | 64.3% | ₹6 cr |
| 17 Aug '26 | 24.10 | 24.89 | 23.53 | 23.79 | +0.15 | +0.63% | 0.13 cr | 24.13 | 55.5% | ₹3 cr |
| 14 Aug '26 | 23.81 | 25.25 | 23.40 | 23.64 | −0.15 | −0.63% | 0.13 cr | 24.03 | 58.4% | ₹3 cr |
| 13 Aug '26 | 24.38 | 24.39 | 23.61 | 23.79 | −0.41 | −1.69% | 0.05 cr | 23.98 | 73.8% | ₹1 cr |
| 12 Aug '26 | 24.20 | 24.50 | 24.03 | 24.20 | −0.25 | −1.02% | 0.07 cr | 24.30 | 84.7% | ₹2 cr |
| 11 Aug '26 | 24.66 | 24.87 | 24.34 | 24.45 | −0.02 | −0.08% | 0.01 cr | 24.54 | 49.9% | ₹0 cr |
| 10 Aug '26 | 24.56 | 25.00 | 24.39 | 24.47 | −0.09 | −0.37% | 0.02 cr | 24.56 | 62.0% | ₹0 cr |
| 07 Aug '26 | 24.10 | 24.72 | 24.10 | 24.56 | +0.37 | +1.53% | 0.02 cr | 24.50 | 57.5% | ₹1 cr |
| 06 Aug '26 | 24.75 | 24.90 | 23.71 | 24.19 | −0.45 | −1.83% | 0.03 cr | 24.41 | 44.0% | ₹1 cr |
| 05 Aug '26 | 24.44 | 25.00 | 23.00 | 24.64 | +0.27 | +1.11% | 0.10 cr | 24.31 | 55.3% | ₹2 cr |
| 04 Aug '26 | 24.37 | 24.70 | 24.18 | 24.37 | −0.13 | −0.53% | 0.04 cr | 24.43 | 67.9% | ₹1 cr |
| 03 Aug '26 | 24.96 | 24.96 | 24.42 | 24.50 | +0.09 | +0.37% | 0.01 cr | 24.59 | 66.9% | ₹0 cr |
| 31 Jul '26 | 24.09 | 24.54 | 23.75 | 24.41 | +0.25 | +1.03% | 0.04 cr | 24.29 | 58.6% | ₹1 cr |
| 30 Jul '26 | 24.80 | 24.80 | 23.70 | 24.16 | −0.77 | −3.09% | 0.08 cr | 24.10 | 60.8% | ₹2 cr |
| 29 Jul '26 | 25.23 | 25.72 | 24.81 | 24.93 | −0.12 | −0.48% | 0.02 cr | 25.07 | 51.6% | ₹0 cr |
| 28 Jul '26 | 24.82 | 25.40 | 24.78 | 25.05 | +0.24 | +0.97% | 0.06 cr | 25.10 | 53.1% | ₹1 cr |
| 27 Jul '26 | 24.89 | 25.30 | 24.50 | 24.81 | +0.36 | +1.47% | 0.04 cr | 24.72 | 42.1% | ₹1 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.
