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 | 28.25 | 28.25 | 27.75 | 27.75 | +0.30 | +1.09% | 0.00 cr | 28.00 | 50.0% | ₹0 cr |
| 03 Sep '26 | 27.45 | 27.45 | 27.45 | 27.45 | +0.95 | +3.58% | 0.00 cr | 27.45 | 100.0% | ₹0 cr |
| 02 Sep '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.50 | +1.92% | 0.01 cr | 26.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.35 | +1.36% | 0.00 cr | 26.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 27.00 | 27.00 | 25.65 | 25.65 | −1.90 | −6.90% | 0.00 cr | 26.10 | 100.0% | ₹0 cr |
| 21 Aug '26 | 27.50 | 28.00 | 27.05 | 27.55 | −0.85 | −2.99% | 0.00 cr | 27.53 | 100.0% | ₹0 cr |
| 19 Aug '26 | 28.35 | 28.50 | 28.35 | 28.40 | +0.40 | +1.43% | 0.00 cr | 28.42 | 100.0% | ₹0 cr |
| 17 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 28.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 29.00 | 29.00 | 28.00 | 28.00 | −1.25 | −4.27% | 0.00 cr | 28.50 | 100.0% | ₹0 cr |
| 11 Aug '26 | 29.50 | 29.50 | 29.00 | 29.25 | +0.25 | +0.86% | 0.00 cr | 29.33 | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.25 | 29.00 | 28.25 | 29.00 | −1.00 | −3.33% | 0.00 cr | 28.63 | 50.0% | ₹0 cr |
| 06 Aug '26 | 32.00 | 32.30 | 30.00 | 30.00 | −1.90 | −5.96% | 0.00 cr | 31.28 | 87.5% | ₹0 cr |
| 05 Aug '26 | 27.30 | 32.00 | 27.10 | 31.90 | +5.20 | +19.48% | 0.00 cr | 29.65 | 100.0% | ₹0 cr |
| 03 Aug '26 | 26.65 | 26.70 | 26.65 | 26.70 | −0.05 | −0.19% | 0.00 cr | 26.68 | 100.0% | ₹0 cr |
| 30 Jul '26 | 26.75 | 26.75 | 26.75 | 26.75 | +0.75 | +2.88% | 0.00 cr | 26.75 | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.80 | 26.80 | 26.00 | 26.00 | +0.50 | +1.96% | 0.00 cr | 26.65 | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.50 | +2.00% | 0.00 cr | 25.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 25.50 | 25.50 | 24.15 | 25.00 | −1.00 | −3.85% | 0.00 cr | 25.05 | 86.7% | ₹0 cr |
| 22 Jul '26 | 26.00 | 26.00 | 26.00 | 26.00 | −0.65 | −2.44% | 0.00 cr | 26.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 26.65 | 26.65 | 26.65 | 26.65 | +0.65 | +2.50% | 0.00 cr | 26.65 | 100.0% | ₹0 cr |
| 20 Jul '26 | 26.15 | 26.15 | 26.00 | 26.00 | −0.15 | −0.57% | 0.00 cr | 26.03 | 100.0% | ₹0 cr |
| 16 Jul '26 | 26.15 | 26.15 | 26.15 | 26.15 | −0.85 | −3.15% | 0.00 cr | 26.15 | 100.0% | ₹0 cr |
| 15 Jul '26 | 27.05 | 27.05 | 27.00 | 27.00 | −1.00 | −3.57% | 0.00 cr | 27.03 | 100.0% | ₹0 cr |
| 13 Jul '26 | 28.00 | 28.00 | 27.95 | 28.00 | +1.00 | +3.70% | 0.00 cr | 27.99 | 100.0% | ₹0 cr |
| 10 Jul '26 | 26.50 | 27.00 | 26.15 | 27.00 | +0.50 | +1.89% | 0.00 cr | 26.46 | 100.0% | ₹0 cr |
| 09 Jul '26 | 26.50 | 26.50 | 26.50 | 26.50 | −0.85 | −3.11% | 0.00 cr | 26.50 | 100.0% | ₹0 cr |
| 01 Jul '26 | 27.35 | 27.35 | 27.35 | 27.35 | +0.00 | +0.00% | 0.00 cr | 27.35 | 100.0% | ₹0 cr |
| 30 Jun '26 | 27.00 | 28.00 | 27.00 | 27.35 | −0.50 | −1.80% | 0.00 cr | 27.42 | 66.7% | ₹0 cr |
| 25 Jun '26 | 27.85 | 28.00 | 27.85 | 27.85 | +0.00 | +0.00% | 0.00 cr | 27.88 | 100.0% | ₹0 cr |
| 24 Jun '26 | 27.85 | 27.85 | 27.85 | 27.85 | +0.85 | +3.15% | 0.00 cr | 27.85 | 100.0% | ₹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.
