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 | 24.03 | 24.59 | 23.97 | 24.16 | +0.17 | +0.71% | 0.33 cr | 24.19 | 42.3% | ₹8 cr |
| 03 Sep '26 | 24.06 | 24.24 | 23.90 | 23.99 | −0.07 | −0.29% | 0.17 cr | 24.03 | 59.6% | ₹4 cr |
| 02 Sep '26 | 24.00 | 24.14 | 23.82 | 24.06 | −0.08 | −0.33% | 0.18 cr | 24.00 | 47.1% | ₹4 cr |
| 01 Sep '26 | 24.18 | 24.40 | 24.05 | 24.14 | −0.04 | −0.17% | 0.22 cr | 24.17 | 46.7% | ₹5 cr |
| 31 Aug '26 | 24.29 | 24.29 | 24.01 | 24.18 | −0.14 | −0.58% | 0.29 cr | 24.17 | 50.5% | ₹7 cr |
| 28 Aug '26 | 24.40 | 24.48 | 24.27 | 24.32 | −0.06 | −0.25% | 0.18 cr | 24.34 | 54.6% | ₹4 cr |
| 27 Aug '26 | 24.45 | 24.55 | 24.35 | 24.38 | −0.06 | −0.25% | 0.20 cr | 24.42 | 43.9% | ₹5 cr |
| 26 Aug '26 | 24.47 | 24.60 | 24.35 | 24.44 | +0.02 | +0.08% | 0.20 cr | 24.45 | 46.7% | ₹5 cr |
| 25 Aug '26 | 24.43 | 24.55 | 24.31 | 24.42 | −0.01 | −0.04% | 0.21 cr | 24.40 | 50.9% | ₹5 cr |
| 24 Aug '26 | 24.42 | 24.87 | 24.36 | 24.43 | +0.04 | +0.16% | 0.32 cr | 24.57 | 38.7% | ₹8 cr |
| 21 Aug '26 | 24.60 | 24.70 | 24.36 | 24.39 | −0.24 | −0.97% | 0.27 cr | 24.51 | 53.9% | ₹7 cr |
| 20 Aug '26 | 24.76 | 24.95 | 24.55 | 24.63 | +0.14 | +0.57% | 0.25 cr | 24.72 | 45.1% | ₹6 cr |
| 19 Aug '26 | 24.47 | 24.98 | 24.32 | 24.49 | +0.02 | +0.08% | 0.24 cr | 24.45 | 53.7% | ₹6 cr |
| 18 Aug '26 | 24.59 | 25.09 | 24.40 | 24.47 | −0.10 | −0.41% | 0.37 cr | 24.73 | 38.7% | ₹9 cr |
| 17 Aug '26 | 24.30 | 24.64 | 24.25 | 24.57 | +0.23 | +0.94% | 0.27 cr | 24.48 | 42.4% | ₹7 cr |
| 14 Aug '26 | 24.60 | 24.88 | 24.14 | 24.34 | −0.32 | −1.30% | 0.38 cr | 24.46 | 52.3% | ₹9 cr |
| 13 Aug '26 | 24.70 | 24.80 | 24.63 | 24.66 | +0.00 | +0.00% | 0.16 cr | 24.71 | 56.1% | ₹4 cr |
| 12 Aug '26 | 24.83 | 24.91 | 24.61 | 24.66 | −0.17 | −0.68% | 0.20 cr | 24.71 | 58.3% | ₹5 cr |
| 11 Aug '26 | 24.81 | 24.94 | 24.78 | 24.83 | +0.02 | +0.08% | 0.20 cr | 24.86 | 50.1% | ₹5 cr |
| 10 Aug '26 | 25.08 | 25.16 | 24.78 | 24.81 | −0.37 | −1.47% | 0.47 cr | 24.92 | 49.5% | ₹12 cr |
| 07 Aug '26 | 25.50 | 25.91 | 25.05 | 25.18 | +0.28 | +1.12% | 1.58 cr | 25.51 | 24.1% | ₹40 cr |
| 06 Aug '26 | 24.91 | 25.03 | 24.83 | 24.90 | −0.01 | −0.04% | 0.20 cr | 24.93 | 54.6% | ₹5 cr |
| 05 Aug '26 | 25.05 | 25.17 | 24.85 | 24.91 | −0.06 | −0.24% | 0.33 cr | 25.01 | 45.9% | ₹8 cr |
| 04 Aug '26 | 24.94 | 25.16 | 24.81 | 24.97 | +0.03 | +0.12% | 0.37 cr | 25.03 | 45.8% | ₹9 cr |
| 03 Aug '26 | 24.83 | 25.23 | 24.83 | 24.94 | +0.23 | +0.93% | 0.29 cr | 25.03 | 49.2% | ₹7 cr |
| 31 Jul '26 | 24.76 | 24.84 | 24.62 | 24.71 | +0.00 | +0.00% | 0.25 cr | 24.76 | 49.6% | ₹6 cr |
| 30 Jul '26 | 24.82 | 24.88 | 24.68 | 24.71 | −0.15 | −0.60% | 0.21 cr | 24.77 | 54.1% | ₹5 cr |
| 29 Jul '26 | 24.85 | 25.03 | 24.78 | 24.86 | +0.08 | +0.32% | 0.24 cr | 24.92 | 49.7% | ₹6 cr |
| 28 Jul '26 | 25.15 | 25.19 | 24.75 | 24.78 | −0.30 | −1.20% | 0.36 cr | 24.89 | 46.5% | ₹9 cr |
| 27 Jul '26 | 25.20 | 25.43 | 25.00 | 25.08 | −0.04 | −0.16% | 0.34 cr | 25.16 | 40.2% | ₹9 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.
