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 | 24.65 | 25.02 | 24.55 | 24.78 | +0.14 | +0.57% | 0.60 cr | 24.82 | 35.6% | ₹15 cr |
| 03 Sep '26 | 24.53 | 25.09 | 24.53 | 24.64 | +0.25 | +1.03% | 0.69 cr | 24.81 | 37.8% | ₹17 cr |
| 02 Sep '26 | 24.59 | 24.79 | 24.30 | 24.39 | −0.20 | −0.81% | 0.67 cr | 24.47 | 56.6% | ₹16 cr |
| 01 Sep '26 | 25.00 | 25.12 | 24.51 | 24.59 | −0.30 | −1.21% | 0.31 cr | 24.78 | 50.5% | ₹8 cr |
| 31 Aug '26 | 25.48 | 25.49 | 24.85 | 24.89 | −0.59 | −2.32% | 0.45 cr | 25.06 | 59.5% | ₹11 cr |
| 28 Aug '26 | 25.55 | 25.71 | 25.35 | 25.48 | −0.01 | −0.04% | 0.36 cr | 25.54 | 46.7% | ₹9 cr |
| 27 Aug '26 | 26.12 | 26.23 | 25.45 | 25.49 | −0.70 | −2.67% | 0.41 cr | 25.74 | 68.1% | ₹10 cr |
| 26 Aug '26 | 26.05 | 26.44 | 26.05 | 26.19 | +0.14 | +0.54% | 0.36 cr | 26.25 | 41.1% | ₹9 cr |
| 25 Aug '26 | 26.11 | 26.42 | 25.90 | 26.05 | +0.16 | +0.62% | 0.56 cr | 26.13 | 37.5% | ₹15 cr |
| 24 Aug '26 | 25.90 | 26.06 | 25.71 | 25.89 | +0.17 | +0.66% | 0.44 cr | 25.91 | 50.0% | ₹11 cr |
| 21 Aug '26 | 25.75 | 25.93 | 25.68 | 25.72 | −0.09 | −0.35% | 0.22 cr | 25.78 | 44.9% | ₹6 cr |
| 20 Aug '26 | 25.70 | 25.94 | 25.70 | 25.81 | +0.13 | +0.51% | 0.16 cr | 25.86 | 44.6% | ₹4 cr |
| 19 Aug '26 | 25.80 | 25.88 | 25.65 | 25.68 | −0.22 | −0.85% | 0.20 cr | 25.75 | 53.5% | ₹5 cr |
| 18 Aug '26 | 25.98 | 26.13 | 25.85 | 25.90 | −0.21 | −0.80% | 0.15 cr | 25.97 | 50.9% | ₹4 cr |
| 17 Aug '26 | 26.00 | 26.17 | 25.81 | 26.11 | +0.11 | +0.42% | 0.21 cr | 26.00 | 44.6% | ₹5 cr |
| 14 Aug '26 | 26.01 | 26.08 | 25.93 | 26.00 | −0.09 | −0.34% | 0.20 cr | 25.99 | 61.2% | ₹5 cr |
| 13 Aug '26 | 26.25 | 26.31 | 26.05 | 26.09 | −0.08 | −0.31% | 0.18 cr | 26.15 | 51.7% | ₹5 cr |
| 12 Aug '26 | 25.92 | 26.45 | 25.92 | 26.17 | +0.05 | +0.19% | 0.31 cr | 26.23 | 29.8% | ₹8 cr |
| 11 Aug '26 | 26.02 | 26.23 | 25.92 | 26.12 | +0.00 | +0.00% | 0.28 cr | 26.10 | 48.9% | ₹7 cr |
| 10 Aug '26 | 26.39 | 26.39 | 26.05 | 26.12 | −0.28 | −1.06% | 0.28 cr | 26.21 | 57.5% | ₹7 cr |
| 07 Aug '26 | 26.50 | 26.54 | 26.35 | 26.40 | −0.24 | −0.90% | 0.29 cr | 26.45 | 44.3% | ₹8 cr |
| 06 Aug '26 | 26.49 | 26.77 | 26.40 | 26.64 | +0.15 | +0.57% | 0.37 cr | 26.58 | 55.1% | ₹10 cr |
| 05 Aug '26 | 26.50 | 26.77 | 26.41 | 26.49 | +0.16 | +0.61% | 0.39 cr | 26.57 | 36.3% | ₹10 cr |
| 04 Aug '26 | 26.45 | 26.45 | 26.20 | 26.33 | +0.02 | +0.08% | 0.22 cr | 26.32 | 38.9% | ₹6 cr |
| 03 Aug '26 | 26.40 | 26.58 | 26.28 | 26.31 | +0.14 | +0.53% | 0.34 cr | 26.42 | 46.3% | ₹9 cr |
| 31 Jul '26 | 25.94 | 26.26 | 25.88 | 26.17 | +0.35 | +1.36% | 0.40 cr | 26.07 | 34.9% | ₹11 cr |
| 30 Jul '26 | 26.51 | 26.57 | 25.69 | 25.82 | −0.69 | −2.60% | 0.74 cr | 26.05 | 60.0% | ₹19 cr |
| 29 Jul '26 | 26.70 | 26.80 | 26.45 | 26.51 | −0.16 | −0.60% | 0.43 cr | 26.62 | 43.0% | ₹11 cr |
| 28 Jul '26 | 26.70 | 27.02 | 26.40 | 26.67 | +0.01 | +0.04% | 0.87 cr | 26.74 | 32.2% | ₹23 cr |
| 27 Jul '26 | 26.25 | 27.09 | 26.21 | 26.66 | +0.78 | +3.01% | 1.66 cr | 26.83 | 42.7% | ₹44 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.
