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 | 29.88 | 29.88 | 28.16 | 28.61 | −0.61 | −2.09% | 0.02 cr | 28.97 | 88.8% | ₹0 cr |
| 03 Sep '26 | 28.66 | 30.19 | 28.25 | 29.22 | +0.97 | +3.43% | 0.01 cr | 29.42 | 62.2% | ₹0 cr |
| 02 Sep '26 | 28.15 | 28.45 | 27.86 | 28.25 | +0.10 | +0.36% | 0.00 cr | 28.16 | 54.3% | ₹0 cr |
| 01 Sep '26 | 28.43 | 28.89 | 27.62 | 28.15 | −0.11 | −0.39% | 0.01 cr | 28.22 | 63.9% | ₹0 cr |
| 31 Aug '26 | 28.65 | 29.63 | 28.06 | 28.26 | −1.19 | −4.04% | 0.01 cr | 28.72 | 58.7% | ₹0 cr |
| 28 Aug '26 | 30.09 | 30.39 | 29.00 | 29.45 | −0.64 | −2.13% | 0.01 cr | 29.78 | 67.8% | ₹0 cr |
| 27 Aug '26 | 29.54 | 30.48 | 29.48 | 30.09 | +0.55 | +1.86% | 0.02 cr | 30.25 | 65.5% | ₹1 cr |
| 26 Aug '26 | 30.01 | 32.45 | 28.58 | 29.54 | −0.96 | −3.15% | 0.04 cr | 30.92 | 48.5% | ₹1 cr |
| 25 Aug '26 | 29.99 | 30.80 | 29.00 | 30.50 | +1.00 | +3.39% | 0.01 cr | 30.01 | 70.9% | ₹0 cr |
| 24 Aug '26 | 30.45 | 30.51 | 28.38 | 29.50 | −0.81 | −2.67% | 0.03 cr | 29.50 | 54.8% | ₹1 cr |
| 21 Aug '26 | 29.14 | 30.87 | 29.14 | 30.31 | +0.90 | +3.06% | 0.06 cr | 29.93 | 75.7% | ₹2 cr |
| 20 Aug '26 | 29.13 | 29.86 | 29.00 | 29.41 | +0.43 | +1.48% | 0.05 cr | 29.40 | 79.8% | ₹1 cr |
| 19 Aug '26 | 29.18 | 29.18 | 28.26 | 28.98 | +1.00 | +3.57% | 0.05 cr | 28.96 | 79.1% | ₹1 cr |
| 18 Aug '26 | 26.80 | 28.00 | 26.31 | 27.98 | +0.90 | +3.32% | 0.11 cr | 27.55 | 52.0% | ₹3 cr |
| 17 Aug '26 | 25.96 | 27.40 | 25.06 | 27.08 | +1.62 | +6.36% | 0.10 cr | 26.42 | 76.1% | ₹3 cr |
| 14 Aug '26 | 25.95 | 25.95 | 25.10 | 25.46 | −0.03 | −0.12% | 0.04 cr | 25.50 | — | ₹1 cr |
| 13 Aug '26 | 25.87 | 25.87 | 25.31 | 25.49 | −0.39 | −1.51% | 0.01 cr | 25.51 | — | ₹0 cr |
| 12 Aug '26 | 26.38 | 26.78 | 25.03 | 25.88 | −0.11 | −0.42% | 0.01 cr | 26.08 | — | ₹0 cr |
| 11 Aug '26 | 26.67 | 26.98 | 25.80 | 25.99 | −0.55 | −2.07% | 0.01 cr | 26.06 | — | ₹0 cr |
| 10 Aug '26 | 27.49 | 27.88 | 26.49 | 26.54 | −0.95 | −3.46% | 0.01 cr | 26.99 | — | ₹0 cr |
| 07 Aug '26 | 26.92 | 27.69 | 25.80 | 27.49 | +0.92 | +3.46% | 0.06 cr | 26.98 | — | ₹2 cr |
| 06 Aug '26 | 26.20 | 27.15 | 25.99 | 26.57 | +0.58 | +2.23% | 0.03 cr | 26.37 | — | ₹1 cr |
| 05 Aug '26 | 27.10 | 27.40 | 25.90 | 25.99 | −0.82 | −3.06% | 0.02 cr | 26.59 | — | ₹1 cr |
| 04 Aug '26 | 27.86 | 27.86 | 26.77 | 26.81 | −0.63 | −2.30% | 0.01 cr | 26.99 | — | ₹0 cr |
| 03 Aug '26 | 28.89 | 29.40 | 27.33 | 27.44 | −0.93 | −3.28% | 0.02 cr | 28.23 | — | ₹1 cr |
| 31 Jul '26 | 29.50 | 29.50 | 28.17 | 28.37 | −0.61 | −2.10% | 0.01 cr | 28.68 | — | ₹0 cr |
| 30 Jul '26 | 30.01 | 30.01 | 28.83 | 28.98 | −1.03 | −3.43% | 0.01 cr | 29.19 | — | ₹0 cr |
| 29 Jul '26 | 31.12 | 31.90 | 29.75 | 30.01 | −1.12 | −3.60% | 0.01 cr | 30.40 | — | ₹0 cr |
| 28 Jul '26 | 31.85 | 32.39 | 30.65 | 31.13 | −0.72 | −2.26% | 0.00 cr | 31.17 | — | ₹0 cr |
| 27 Jul '26 | 31.25 | 32.60 | 31.25 | 31.85 | +0.45 | +1.43% | 0.00 cr | 31.92 | — | ₹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.
