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 | 27.45 | 27.80 | 27.40 | 27.80 | +1.30 | +4.91% | 0.00 cr | 27.57 | 100.0% | ₹0 cr |
| 03 Sep '26 | 26.50 | 26.50 | 26.50 | 26.50 | −0.10 | −0.38% | 0.00 cr | 26.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 26.65 | 26.65 | 26.60 | 26.60 | −1.10 | −3.97% | 0.00 cr | 26.63 | 100.0% | ₹0 cr |
| 28 Aug '26 | 27.70 | 27.70 | 27.70 | 27.70 | +0.00 | +0.00% | 0.00 cr | 27.70 | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.05 | 27.70 | 27.05 | 27.70 | +1.30 | +4.92% | 0.00 cr | 27.45 | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.65 | 26.65 | 26.30 | 26.40 | −1.10 | −4.00% | 0.00 cr | 26.45 | 70.0% | ₹0 cr |
| 25 Aug '26 | 26.05 | 27.50 | 26.05 | 27.50 | +1.00 | +3.77% | 0.00 cr | 26.78 | 50.0% | ₹0 cr |
| 24 Aug '26 | 26.35 | 26.65 | 25.30 | 26.50 | +0.40 | +1.53% | 0.00 cr | 26.13 | 80.0% | ₹0 cr |
| 21 Aug '26 | 26.65 | 27.00 | 26.05 | 26.10 | +0.25 | +0.97% | 0.00 cr | 26.52 | 81.8% | ₹0 cr |
| 20 Aug '26 | 25.85 | 25.85 | 25.85 | 25.85 | −0.80 | −3.00% | 0.00 cr | 25.85 | 100.0% | ₹0 cr |
| 19 Aug '26 | 25.80 | 26.65 | 25.80 | 26.65 | +0.70 | +2.70% | 0.00 cr | 26.08 | 66.7% | ₹0 cr |
| 18 Aug '26 | 25.50 | 26.50 | 25.45 | 25.95 | +0.10 | +0.39% | 0.00 cr | 25.85 | 65.0% | ₹0 cr |
| 17 Aug '26 | 25.85 | 25.85 | 25.85 | 25.85 | +0.00 | +0.00% | 0.00 cr | 25.85 | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.00 | 27.00 | 25.75 | 25.85 | −1.20 | −4.44% | 0.00 cr | 26.20 | 66.7% | ₹0 cr |
| 13 Aug '26 | 27.05 | 27.05 | 27.05 | 27.05 | +0.00 | +0.00% | 0.00 cr | 27.05 | 100.0% | ₹0 cr |
| 12 Aug '26 | 25.25 | 27.05 | 25.20 | 27.05 | +0.70 | +2.66% | 0.00 cr | 25.97 | 80.0% | ₹0 cr |
| 11 Aug '26 | 27.20 | 27.50 | 26.25 | 26.35 | −1.25 | −4.53% | 0.00 cr | 26.54 | 88.9% | ₹0 cr |
| 10 Aug '26 | 28.90 | 28.90 | 27.60 | 27.60 | −1.45 | −4.99% | 0.00 cr | 27.82 | 66.7% | ₹0 cr |
| 05 Aug '26 | 29.90 | 29.90 | 28.55 | 29.05 | −0.80 | −2.68% | 0.00 cr | 29.17 | 80.0% | ₹0 cr |
| 04 Aug '26 | 28.85 | 29.85 | 28.85 | 29.85 | +1.30 | +4.55% | 0.00 cr | 29.20 | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.25 | 28.55 | 27.25 | 28.55 | −0.20 | −0.70% | 0.00 cr | 27.88 | 70.0% | ₹0 cr |
| 31 Jul '26 | 28.75 | 28.75 | 28.75 | 28.75 | +0.00 | +0.00% | 0.00 cr | 28.75 | 100.0% | ₹0 cr |
| 30 Jul '26 | 27.40 | 28.75 | 27.40 | 28.75 | +1.35 | +4.93% | 0.00 cr | 28.49 | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.50 | 27.50 | 26.05 | 27.40 | +1.20 | +4.58% | 0.00 cr | 27.11 | 100.0% | ₹0 cr |
| 28 Jul '26 | 26.20 | 26.20 | 26.20 | 26.20 | −1.35 | −4.90% | 0.00 cr | 26.20 | 100.0% | ₹0 cr |
| 23 Jul '26 | 28.05 | 28.25 | 27.55 | 27.55 | −0.80 | −2.82% | 0.00 cr | 27.86 | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.50 | 28.85 | 27.50 | 28.35 | +0.85 | +3.09% | 0.00 cr | 28.63 | 94.4% | ₹0 cr |
| 21 Jul '26 | 26.15 | 27.50 | 26.15 | 27.50 | +0.00 | +0.00% | 0.00 cr | 26.83 | 50.0% | ₹0 cr |
| 17 Jul '26 | 27.50 | 27.55 | 27.50 | 27.50 | +1.10 | +4.17% | 0.00 cr | 27.52 | 100.0% | ₹0 cr |
| 16 Jul '26 | 26.00 | 26.40 | 26.00 | 26.40 | +1.25 | +4.97% | 0.00 cr | 26.34 | 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.
