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 | 28.01 | 28.87 | 27.78 | 28.87 | +1.37 | +4.98% | 0.22 cr | 28.67 | 74.0% | ₹6 cr |
| 03 Sep '26 | 27.75 | 28.25 | 27.12 | 27.50 | −0.51 | −1.82% | 0.10 cr | 27.68 | 63.5% | ₹3 cr |
| 02 Sep '26 | 27.16 | 28.24 | 26.71 | 28.01 | +0.85 | +3.13% | 0.14 cr | 27.67 | 64.4% | ₹4 cr |
| 01 Sep '26 | 28.19 | 28.30 | 26.90 | 27.16 | −0.99 | −3.52% | 0.13 cr | 27.64 | 56.9% | ₹4 cr |
| 31 Aug '26 | 27.67 | 28.64 | 27.55 | 28.15 | +0.87 | +3.19% | 0.39 cr | 28.20 | 57.6% | ₹11 cr |
| 28 Aug '26 | 26.09 | 27.28 | 25.70 | 27.28 | +1.29 | +4.96% | 0.20 cr | 26.98 | 73.8% | ₹5 cr |
| 27 Aug '26 | 25.69 | 26.45 | 25.61 | 25.99 | +0.49 | +1.92% | 0.12 cr | 25.96 | 53.1% | ₹3 cr |
| 26 Aug '26 | 25.85 | 25.99 | 25.06 | 25.50 | −0.16 | −0.62% | 0.05 cr | 25.61 | 60.4% | ₹1 cr |
| 25 Aug '26 | 26.05 | 26.34 | 25.40 | 25.66 | +0.05 | +0.20% | 0.07 cr | 25.77 | 61.3% | ₹2 cr |
| 24 Aug '26 | 26.15 | 26.44 | 25.50 | 25.61 | −0.24 | −0.93% | 0.05 cr | 25.91 | 68.0% | ₹1 cr |
| 21 Aug '26 | 25.40 | 26.20 | 24.60 | 25.85 | +0.60 | +2.38% | 0.13 cr | 25.81 | 59.4% | ₹3 cr |
| 20 Aug '26 | 25.23 | 25.75 | 24.65 | 25.25 | +0.28 | +1.12% | 0.07 cr | 25.12 | 62.6% | ₹2 cr |
| 19 Aug '26 | 25.78 | 25.98 | 24.85 | 24.97 | −0.71 | −2.76% | 0.05 cr | 25.31 | 60.6% | ₹1 cr |
| 18 Aug '26 | 25.25 | 26.00 | 25.00 | 25.68 | +0.31 | +1.22% | 0.08 cr | 25.65 | 59.5% | ₹2 cr |
| 17 Aug '26 | 26.19 | 26.19 | 25.15 | 25.37 | −0.41 | −1.59% | 0.07 cr | 25.46 | 58.0% | ₹2 cr |
| 14 Aug '26 | 27.25 | 27.30 | 25.61 | 25.78 | −1.11 | −4.13% | 0.13 cr | 26.21 | 56.1% | ₹3 cr |
| 13 Aug '26 | 26.25 | 27.47 | 26.12 | 26.89 | +0.72 | +2.75% | 0.46 cr | 27.09 | 65.9% | ₹13 cr |
| 12 Aug '26 | 26.87 | 26.87 | 25.82 | 26.17 | +0.02 | +0.08% | 0.09 cr | 26.24 | 58.3% | ₹2 cr |
| 11 Aug '26 | 25.06 | 26.33 | 24.85 | 26.15 | +1.07 | +4.27% | 0.21 cr | 25.80 | 51.7% | ₹5 cr |
| 10 Aug '26 | 24.89 | 25.60 | 24.70 | 25.08 | +0.19 | +0.76% | 0.05 cr | 25.17 | — | ₹1 cr |
| 07 Aug '26 | 24.71 | 25.02 | 24.32 | 24.89 | +0.18 | +0.73% | 0.04 cr | 24.85 | — | ₹1 cr |
| 06 Aug '26 | 24.49 | 25.06 | 24.30 | 24.71 | +0.57 | +2.36% | 0.07 cr | 24.75 | — | ₹2 cr |
| 05 Aug '26 | 24.40 | 24.57 | 24.03 | 24.14 | −0.22 | −0.90% | 0.04 cr | 24.29 | — | ₹1 cr |
| 04 Aug '26 | 24.89 | 25.06 | 24.24 | 24.36 | −0.37 | −1.50% | 0.03 cr | 24.47 | — | ₹1 cr |
| 03 Aug '26 | 24.34 | 25.00 | 24.34 | 24.73 | +0.44 | +1.81% | 0.03 cr | 24.74 | — | ₹1 cr |
| 31 Jul '26 | 24.30 | 24.49 | 23.89 | 24.29 | +0.42 | +1.76% | 0.04 cr | 24.19 | — | ₹1 cr |
| 30 Jul '26 | 23.00 | 24.50 | 23.00 | 23.87 | +0.27 | +1.14% | 0.05 cr | 23.78 | — | ₹1 cr |
| 29 Jul '26 | 24.00 | 24.30 | 23.21 | 23.60 | −0.83 | −3.40% | 0.11 cr | 23.45 | — | ₹3 cr |
| 28 Jul '26 | 25.71 | 25.80 | 24.43 | 24.43 | −1.28 | −4.98% | 0.06 cr | 24.76 | — | ₹1 cr |
| 27 Jul '26 | 25.79 | 26.16 | 25.52 | 25.71 | +0.20 | +0.78% | 0.07 cr | 25.89 | — | ₹2 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.
