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 | 26.00 | 27.75 | 25.90 | 26.11 | +0.17 | +0.66% | 0.01 cr | 26.26 | 68.5% | ₹0 cr |
| 03 Sep '26 | 26.07 | 26.25 | 25.85 | 25.94 | −0.13 | −0.50% | 0.00 cr | 25.99 | 75.3% | ₹0 cr |
| 02 Sep '26 | 26.39 | 26.62 | 25.85 | 26.07 | −0.19 | −0.72% | 0.00 cr | 26.15 | 65.6% | ₹0 cr |
| 01 Sep '26 | 26.99 | 26.99 | 25.90 | 26.26 | −0.59 | −2.20% | 0.00 cr | 26.38 | 77.0% | ₹0 cr |
| 31 Aug '26 | 25.85 | 27.05 | 25.45 | 26.85 | +1.10 | +4.27% | 0.01 cr | 26.38 | 83.7% | ₹0 cr |
| 28 Aug '26 | 25.44 | 25.85 | 25.32 | 25.75 | +0.30 | +1.18% | 0.00 cr | 25.59 | 79.5% | ₹0 cr |
| 27 Aug '26 | 25.66 | 25.99 | 25.00 | 25.45 | −0.32 | −1.24% | 0.00 cr | 25.50 | 78.8% | ₹0 cr |
| 26 Aug '26 | 25.60 | 26.25 | 25.56 | 25.77 | −0.21 | −0.81% | 0.00 cr | 25.76 | 76.5% | ₹0 cr |
| 25 Aug '26 | 25.90 | 26.09 | 25.54 | 25.98 | +0.44 | +1.72% | 0.00 cr | 25.87 | 76.6% | ₹0 cr |
| 24 Aug '26 | 25.62 | 26.30 | 25.25 | 25.54 | −0.31 | −1.20% | 0.00 cr | 25.64 | 57.2% | ₹0 cr |
| 21 Aug '26 | 25.74 | 26.00 | 25.27 | 25.85 | +0.11 | +0.43% | 0.00 cr | 25.73 | 55.9% | ₹0 cr |
| 20 Aug '26 | 26.54 | 26.54 | 25.70 | 25.74 | −0.37 | −1.42% | 0.00 cr | 25.87 | 76.8% | ₹0 cr |
| 19 Aug '26 | 25.60 | 26.48 | 25.22 | 26.11 | +0.68 | +2.67% | 0.01 cr | 25.75 | 56.4% | ₹0 cr |
| 18 Aug '26 | 25.70 | 26.50 | 25.10 | 25.43 | −0.06 | −0.24% | 0.01 cr | 25.87 | 56.5% | ₹0 cr |
| 17 Aug '26 | 25.35 | 25.70 | 25.30 | 25.49 | −0.11 | −0.43% | 0.00 cr | 25.46 | 66.9% | ₹0 cr |
| 14 Aug '26 | 25.90 | 25.90 | 25.36 | 25.60 | −0.21 | −0.81% | 0.01 cr | 25.61 | 79.9% | ₹0 cr |
| 13 Aug '26 | 26.09 | 26.45 | 25.36 | 25.81 | −0.07 | −0.27% | 0.01 cr | 25.92 | 58.7% | ₹0 cr |
| 12 Aug '26 | 26.30 | 26.48 | 25.70 | 25.88 | −0.42 | −1.60% | 0.00 cr | 26.00 | 77.6% | ₹0 cr |
| 11 Aug '26 | 26.69 | 26.74 | 26.15 | 26.30 | −0.21 | −0.79% | 0.00 cr | 26.44 | 67.6% | ₹0 cr |
| 10 Aug '26 | 26.57 | 27.38 | 26.42 | 26.51 | −0.06 | −0.23% | 0.01 cr | 26.78 | 62.8% | ₹0 cr |
| 07 Aug '26 | 28.09 | 28.23 | 26.16 | 26.57 | −1.05 | −3.80% | 0.01 cr | 27.06 | 67.6% | ₹0 cr |
| 06 Aug '26 | 26.20 | 28.47 | 26.19 | 27.62 | +1.40 | +5.34% | 0.02 cr | 27.42 | 55.8% | ₹1 cr |
| 05 Aug '26 | 25.95 | 26.48 | 25.86 | 26.22 | +0.27 | +1.04% | 0.00 cr | 26.14 | 69.6% | ₹0 cr |
| 04 Aug '26 | 26.53 | 26.59 | 25.90 | 25.95 | −0.32 | −1.22% | 0.00 cr | 26.11 | 72.5% | ₹0 cr |
| 03 Aug '26 | 26.40 | 26.40 | 26.05 | 26.27 | +0.23 | +0.88% | 0.00 cr | 26.28 | 62.1% | ₹0 cr |
| 31 Jul '26 | 26.26 | 26.52 | 25.81 | 26.04 | −0.23 | −0.88% | 0.01 cr | 26.11 | 75.8% | ₹0 cr |
| 30 Jul '26 | 26.13 | 26.59 | 26.06 | 26.27 | −0.10 | −0.38% | 0.01 cr | 26.26 | 66.3% | ₹0 cr |
| 29 Jul '26 | 26.45 | 27.29 | 26.13 | 26.37 | −0.46 | −1.71% | 0.01 cr | 26.46 | 65.3% | ₹0 cr |
| 28 Jul '26 | 28.30 | 28.42 | 26.65 | 26.83 | −1.07 | −3.84% | 0.01 cr | 27.31 | 61.3% | ₹0 cr |
| 27 Jul '26 | 28.50 | 30.50 | 27.61 | 27.90 | +1.64 | +6.25% | 0.10 cr | 29.18 | 39.4% | ₹3 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.
