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 | 26.94 | 27.69 | 26.80 | 27.44 | +0.50 | +1.86% | 0.02 cr | 27.25 | 69.6% | ₹1 cr |
| 03 Sep '26 | 27.22 | 27.99 | 26.85 | 26.94 | −0.02 | −0.07% | 0.01 cr | 27.10 | 71.8% | ₹0 cr |
| 02 Sep '26 | 27.90 | 27.90 | 26.34 | 26.96 | −0.19 | −0.70% | 0.01 cr | 27.21 | 70.7% | ₹0 cr |
| 01 Sep '26 | 26.31 | 27.90 | 26.31 | 27.15 | +0.22 | +0.82% | 0.01 cr | 27.31 | 59.0% | ₹0 cr |
| 31 Aug '26 | 27.18 | 27.39 | 26.50 | 26.93 | −0.25 | −0.92% | 0.01 cr | 26.98 | 74.8% | ₹0 cr |
| 28 Aug '26 | 26.51 | 27.50 | 26.51 | 27.18 | +0.69 | +2.60% | 0.02 cr | 27.09 | 77.8% | ₹0 cr |
| 27 Aug '26 | 26.39 | 27.03 | 25.82 | 26.49 | +0.10 | +0.38% | 0.01 cr | 26.35 | 55.5% | ₹0 cr |
| 26 Aug '26 | 27.50 | 27.50 | 26.25 | 26.39 | −0.16 | −0.60% | 0.01 cr | 26.59 | 65.3% | ₹0 cr |
| 25 Aug '26 | 27.02 | 27.20 | 26.40 | 26.55 | −0.47 | −1.74% | 0.00 cr | 26.79 | 63.4% | ₹0 cr |
| 24 Aug '26 | 27.05 | 27.95 | 26.30 | 27.02 | −0.03 | −0.11% | 0.02 cr | 26.92 | 61.0% | ₹0 cr |
| 21 Aug '26 | 26.11 | 27.63 | 26.11 | 27.05 | +0.12 | +0.45% | 0.01 cr | 26.99 | 61.3% | ₹0 cr |
| 20 Aug '26 | 26.86 | 27.75 | 26.25 | 26.93 | +0.07 | +0.26% | 0.01 cr | 26.69 | 73.2% | ₹0 cr |
| 19 Aug '26 | 26.92 | 27.39 | 26.10 | 26.86 | +0.07 | +0.26% | 0.01 cr | 26.75 | 51.6% | ₹0 cr |
| 18 Aug '26 | 26.05 | 27.19 | 26.04 | 26.79 | +0.74 | +2.84% | 0.02 cr | 26.80 | 74.7% | ₹1 cr |
| 17 Aug '26 | 25.93 | 26.30 | 24.76 | 26.05 | +0.12 | +0.46% | 0.01 cr | 25.77 | 75.1% | ₹0 cr |
| 14 Aug '26 | 26.00 | 26.50 | 25.57 | 25.93 | −0.20 | −0.77% | 0.01 cr | 25.96 | 58.7% | ₹0 cr |
| 13 Aug '26 | 27.65 | 27.65 | 26.01 | 26.13 | −1.39 | −5.05% | 0.02 cr | 26.56 | 63.0% | ₹0 cr |
| 12 Aug '26 | 27.99 | 27.99 | 27.00 | 27.52 | +0.35 | +1.29% | 0.02 cr | 27.46 | 85.8% | ₹1 cr |
| 11 Aug '26 | 28.09 | 28.10 | 26.96 | 27.17 | −0.66 | −2.37% | 0.02 cr | 27.26 | 70.5% | ₹1 cr |
| 10 Aug '26 | 24.51 | 28.45 | 24.51 | 27.83 | +2.43 | +9.57% | 0.09 cr | 27.39 | 50.8% | ₹2 cr |
| 07 Aug '26 | 24.65 | 25.70 | 24.65 | 25.40 | +0.77 | +3.13% | 0.01 cr | 25.16 | 65.6% | ₹0 cr |
| 06 Aug '26 | 23.80 | 24.99 | 23.80 | 24.63 | +0.54 | +2.24% | 0.01 cr | 24.53 | 78.8% | ₹0 cr |
| 05 Aug '26 | 24.48 | 24.68 | 23.93 | 24.09 | −0.39 | −1.59% | 0.01 cr | 24.24 | 60.7% | ₹0 cr |
| 04 Aug '26 | 23.80 | 24.64 | 23.80 | 24.48 | +0.31 | +1.28% | 0.01 cr | 24.28 | 65.6% | ₹0 cr |
| 03 Aug '26 | 24.25 | 24.77 | 23.96 | 24.17 | −0.08 | −0.33% | 0.01 cr | 24.33 | 69.4% | ₹0 cr |
| 31 Jul '26 | 23.37 | 24.50 | 23.37 | 24.25 | +0.26 | +1.08% | 0.01 cr | 24.19 | 67.5% | ₹0 cr |
| 30 Jul '26 | 24.85 | 24.85 | 23.54 | 23.99 | −0.42 | −1.72% | 0.01 cr | 24.14 | 66.5% | ₹0 cr |
| 29 Jul '26 | 24.00 | 24.65 | 23.83 | 24.41 | +0.45 | +1.88% | 0.01 cr | 24.23 | 74.2% | ₹0 cr |
| 28 Jul '26 | 24.03 | 24.65 | 23.90 | 23.96 | −0.45 | −1.84% | 0.00 cr | 24.03 | 84.3% | ₹0 cr |
| 27 Jul '26 | 24.56 | 24.99 | 24.14 | 24.41 | +0.09 | +0.37% | 0.00 cr | 24.46 | 59.4% | ₹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.
