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 | 25.35 | 25.55 | 25.00 | 25.10 | −0.15 | −0.59% | 0.01 cr | 25.26 | 64.7% | ₹0 cr |
| 03 Sep '26 | 25.15 | 26.85 | 25.15 | 25.25 | +0.15 | +0.60% | 0.01 cr | 25.58 | 50.9% | ₹0 cr |
| 02 Sep '26 | 25.30 | 25.50 | 25.00 | 25.10 | −0.05 | −0.20% | 0.00 cr | 25.16 | 65.0% | ₹0 cr |
| 01 Sep '26 | 25.50 | 25.50 | 25.10 | 25.15 | −0.35 | −1.37% | 0.00 cr | 25.27 | 80.0% | ₹0 cr |
| 31 Aug '26 | 25.85 | 25.90 | 25.25 | 25.50 | −0.30 | −1.16% | 0.01 cr | 25.57 | 73.3% | ₹0 cr |
| 28 Aug '26 | 26.00 | 26.00 | 25.55 | 25.80 | +0.25 | +0.98% | 0.00 cr | 25.76 | 33.3% | ₹0 cr |
| 27 Aug '26 | 26.00 | 26.00 | 25.45 | 25.55 | −0.75 | −2.85% | 0.01 cr | 25.65 | 67.2% | ₹0 cr |
| 26 Aug '26 | 26.05 | 26.35 | 26.05 | 26.30 | +0.25 | +0.96% | 0.00 cr | 26.21 | 85.7% | ₹0 cr |
| 25 Aug '26 | 25.95 | 26.30 | 25.95 | 26.05 | −0.05 | −0.19% | 0.00 cr | 26.07 | 64.7% | ₹0 cr |
| 24 Aug '26 | 26.40 | 26.45 | 25.90 | 26.10 | −0.05 | −0.19% | 0.00 cr | 26.26 | 63.6% | ₹0 cr |
| 21 Aug '26 | 26.00 | 26.45 | 25.45 | 26.15 | −0.05 | −0.19% | 0.01 cr | 26.06 | 53.3% | ₹0 cr |
| 20 Aug '26 | 26.15 | 26.50 | 26.15 | 26.20 | +0.20 | +0.77% | 0.00 cr | 26.26 | 88.2% | ₹0 cr |
| 19 Aug '26 | 26.10 | 26.20 | 25.80 | 26.00 | −0.10 | −0.38% | 0.00 cr | 26.09 | 60.0% | ₹0 cr |
| 18 Aug '26 | 26.40 | 26.40 | 26.10 | 26.10 | −0.10 | −0.38% | 0.00 cr | 26.28 | 75.0% | ₹0 cr |
| 17 Aug '26 | 26.10 | 26.55 | 26.05 | 26.20 | −0.55 | −2.06% | 0.01 cr | 26.27 | 61.5% | ₹0 cr |
| 14 Aug '26 | 26.50 | 27.00 | 26.45 | 26.75 | +0.00 | +0.00% | 0.00 cr | 26.72 | 43.5% | ₹0 cr |
| 13 Aug '26 | 26.65 | 27.60 | 26.50 | 26.75 | +0.45 | +1.71% | 0.01 cr | 26.95 | 50.8% | ₹0 cr |
| 12 Aug '26 | 26.75 | 26.80 | 26.30 | 26.30 | −0.15 | −0.57% | 0.00 cr | 26.64 | 82.3% | ₹0 cr |
| 11 Aug '26 | 26.55 | 26.55 | 26.05 | 26.45 | +0.05 | +0.19% | 0.01 cr | 26.42 | 69.7% | ₹0 cr |
| 10 Aug '26 | 26.40 | 26.70 | 26.15 | 26.40 | +0.00 | +0.00% | 0.00 cr | 26.41 | 46.1% | ₹0 cr |
| 07 Aug '26 | 26.00 | 26.45 | 25.75 | 26.40 | +0.30 | +1.15% | 0.00 cr | 26.19 | 63.6% | ₹0 cr |
| 06 Aug '26 | 26.55 | 26.55 | 25.85 | 26.10 | +0.00 | +0.00% | 0.01 cr | 26.19 | 57.1% | ₹0 cr |
| 05 Aug '26 | 26.05 | 26.20 | 26.00 | 26.10 | +0.10 | +0.38% | 0.00 cr | 26.12 | 85.7% | ₹0 cr |
| 04 Aug '26 | 26.50 | 26.60 | 26.00 | 26.00 | +0.00 | +0.00% | 0.01 cr | 26.27 | 53.5% | ₹0 cr |
| 03 Aug '26 | 26.15 | 26.15 | 25.95 | 26.00 | −0.05 | −0.19% | 0.00 cr | 26.04 | 90.0% | ₹0 cr |
| 31 Jul '26 | 26.70 | 26.70 | 25.90 | 26.05 | −0.60 | −2.25% | 0.01 cr | 26.13 | 74.4% | ₹0 cr |
| 30 Jul '26 | 26.60 | 26.75 | 26.30 | 26.65 | +0.35 | +1.33% | 0.01 cr | 26.62 | 89.7% | ₹0 cr |
| 29 Jul '26 | 26.40 | 26.40 | 26.30 | 26.30 | +0.00 | +0.00% | 0.00 cr | 26.36 | 83.3% | ₹0 cr |
| 28 Jul '26 | 26.70 | 26.75 | 26.30 | 26.30 | +0.10 | +0.38% | 0.00 cr | 26.65 | 82.3% | ₹0 cr |
| 27 Jul '26 | 26.50 | 26.75 | 26.20 | 26.20 | −0.30 | −1.13% | 0.01 cr | 26.40 | 79.4% | ₹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.
