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 | 24.90 | 25.60 | 24.47 | 25.49 | +0.52 | +2.08% | 0.00 cr | 25.19 | 100.0% | ₹0 cr |
| 03 Sep '26 | 24.92 | 25.70 | 24.92 | 24.97 | +0.05 | +0.20% | 0.00 cr | 25.23 | 99.8% | ₹0 cr |
| 02 Sep '26 | 25.49 | 25.49 | 23.00 | 24.92 | −0.57 | −2.24% | 0.00 cr | 23.58 | 82.5% | ₹0 cr |
| 01 Sep '26 | 26.00 | 26.14 | 24.51 | 25.49 | −0.65 | −2.49% | 0.00 cr | 25.63 | 89.3% | ₹0 cr |
| 31 Aug '26 | 25.30 | 26.25 | 24.00 | 26.14 | +1.44 | +5.83% | 0.00 cr | 25.06 | 73.0% | ₹0 cr |
| 28 Aug '26 | 25.50 | 25.80 | 24.00 | 24.70 | −1.25 | −4.82% | 0.00 cr | 24.73 | 88.6% | ₹0 cr |
| 27 Aug '26 | 25.49 | 26.25 | 24.10 | 25.95 | +1.37 | +5.57% | 0.00 cr | 25.99 | 99.7% | ₹0 cr |
| 26 Aug '26 | 24.50 | 26.48 | 24.00 | 24.58 | +0.84 | +3.54% | 0.00 cr | 24.67 | 81.3% | ₹0 cr |
| 25 Aug '26 | 23.99 | 24.47 | 23.70 | 23.74 | +0.34 | +1.45% | 0.00 cr | 24.02 | 98.4% | ₹0 cr |
| 24 Aug '26 | 24.49 | 24.99 | 21.00 | 23.40 | −1.10 | −4.49% | 0.00 cr | 22.54 | 77.6% | ₹0 cr |
| 21 Aug '26 | 23.20 | 24.75 | 23.20 | 24.50 | −0.25 | −1.01% | 0.00 cr | 24.25 | 98.0% | ₹0 cr |
| 20 Aug '26 | 25.25 | 25.25 | 23.60 | 24.75 | +0.11 | +0.45% | 0.00 cr | 24.21 | 63.5% | ₹0 cr |
| 19 Aug '26 | 24.61 | 24.98 | 23.25 | 24.64 | +0.03 | +0.12% | 0.00 cr | 23.82 | 85.4% | ₹0 cr |
| 18 Aug '26 | 23.66 | 24.73 | 23.65 | 24.61 | +0.35 | +1.44% | 0.00 cr | 24.53 | 87.4% | ₹0 cr |
| 17 Aug '26 | 24.51 | 24.51 | 23.57 | 24.26 | −0.13 | −0.53% | 0.00 cr | 23.96 | 93.5% | ₹0 cr |
| 14 Aug '26 | 23.30 | 24.69 | 23.30 | 24.39 | +0.31 | +1.29% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 24.60 | 25.35 | 23.52 | 24.08 | −0.05 | −0.21% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 25.44 | 26.25 | 22.50 | 24.13 | −1.31 | −5.15% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 25.25 | 26.20 | 25.05 | 25.44 | −0.07 | −0.27% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 26.80 | 26.80 | 25.50 | 25.51 | −0.48 | −1.85% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 25.73 | 26.00 | 25.60 | 25.99 | +0.60 | +2.36% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 25.50 | 25.90 | 25.30 | 25.39 | −0.28 | −1.09% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 27.00 | 27.00 | 25.50 | 25.67 | −0.33 | −1.27% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 25.66 | 26.70 | 25.50 | 26.00 | −0.02 | −0.08% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 26.70 | 26.70 | 25.01 | 26.02 | +0.22 | +0.85% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 25.50 | 26.79 | 25.25 | 25.80 | −0.20 | −0.77% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 25.50 | 26.46 | 25.00 | 26.00 | +0.37 | +1.44% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 26.44 | 26.44 | 25.51 | 25.63 | −0.31 | −1.20% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 26.49 | 26.49 | 25.50 | 25.94 | +0.19 | +0.74% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 25.97 | 26.20 | 25.55 | 25.75 | +0.06 | +0.23% | 0.00 cr | — | — | ₹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.
