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 | 26.50 | 26.50 | 24.00 | 25.40 | +0.82 | +3.34% | 0.00 cr | 24.79 | 54.5% | ₹0 cr |
| 03 Sep '26 | 25.44 | 25.44 | 24.20 | 24.58 | −0.11 | −0.45% | 0.00 cr | 25.17 | 85.8% | ₹0 cr |
| 02 Sep '26 | 24.70 | 24.70 | 24.05 | 24.69 | +0.95 | +4.00% | 0.00 cr | 24.41 | 98.6% | ₹0 cr |
| 01 Sep '26 | 25.30 | 25.30 | 23.52 | 23.74 | −0.01 | −0.04% | 0.00 cr | 24.50 | 86.7% | ₹0 cr |
| 31 Aug '26 | 24.07 | 25.49 | 23.52 | 23.75 | −0.25 | −1.04% | 0.00 cr | 23.76 | 99.9% | ₹0 cr |
| 28 Aug '26 | 24.58 | 26.00 | 23.62 | 24.00 | −0.10 | −0.41% | 0.00 cr | 24.11 | 83.9% | ₹0 cr |
| 27 Aug '26 | 24.00 | 24.35 | 24.00 | 24.10 | +0.05 | +0.21% | 0.00 cr | 24.01 | 98.9% | ₹0 cr |
| 26 Aug '26 | 27.00 | 27.00 | 23.50 | 24.05 | −0.42 | −1.72% | 0.00 cr | 24.04 | 53.9% | ₹0 cr |
| 25 Aug '26 | 25.75 | 25.75 | 24.03 | 24.47 | −0.40 | −1.61% | 0.00 cr | 24.85 | 34.5% | ₹0 cr |
| 24 Aug '26 | 25.04 | 25.76 | 24.10 | 24.87 | −0.17 | −0.68% | 0.00 cr | 24.53 | 53.5% | ₹0 cr |
| 21 Aug '26 | 25.35 | 25.89 | 24.10 | 25.04 | +0.19 | +0.76% | 0.00 cr | 24.96 | 98.1% | ₹0 cr |
| 20 Aug '26 | 25.10 | 25.72 | 24.50 | 24.85 | +0.33 | +1.35% | 0.00 cr | 25.15 | 87.1% | ₹0 cr |
| 19 Aug '26 | 26.90 | 26.90 | 24.00 | 24.52 | −0.63 | −2.50% | 0.00 cr | 24.30 | 64.6% | ₹0 cr |
| 18 Aug '26 | 26.00 | 26.00 | 24.99 | 25.15 | +0.22 | +0.88% | 0.00 cr | 25.44 | 59.3% | ₹0 cr |
| 17 Aug '26 | 24.56 | 25.02 | 24.56 | 24.93 | −0.13 | −0.52% | 0.00 cr | 24.96 | 96.3% | ₹0 cr |
| 14 Aug '26 | 25.58 | 25.58 | 24.52 | 25.06 | −0.92 | −3.54% | 0.00 cr | 25.05 | 83.7% | ₹0 cr |
| 13 Aug '26 | 26.90 | 26.90 | 25.45 | 25.98 | −0.27 | −1.03% | 0.00 cr | 25.95 | 90.3% | ₹0 cr |
| 12 Aug '26 | 26.80 | 26.80 | 25.85 | 26.25 | +0.85 | +3.35% | 0.00 cr | 25.86 | 98.5% | ₹0 cr |
| 11 Aug '26 | 26.00 | 26.43 | 24.70 | 25.40 | −1.09 | −4.11% | 0.00 cr | 25.23 | 56.2% | ₹0 cr |
| 10 Aug '26 | 29.80 | 29.80 | 25.75 | 26.49 | +0.08 | +0.30% | 0.00 cr | 27.04 | 46.0% | ₹0 cr |
| 07 Aug '26 | 25.34 | 27.24 | 25.34 | 26.41 | +1.16 | +4.59% | 0.00 cr | 26.15 | 83.6% | ₹0 cr |
| 06 Aug '26 | 25.50 | 26.55 | 25.00 | 25.25 | −0.22 | −0.86% | 0.00 cr | 25.21 | 99.7% | ₹0 cr |
| 05 Aug '26 | 25.90 | 25.90 | 25.25 | 25.47 | −0.13 | −0.51% | 0.00 cr | 25.34 | 99.8% | ₹0 cr |
| 04 Aug '26 | 26.57 | 26.57 | 25.60 | 25.60 | −0.97 | −3.65% | 0.00 cr | 25.68 | 71.2% | ₹0 cr |
| 03 Aug '26 | 27.00 | 27.00 | 25.11 | 26.57 | +1.36 | +5.39% | 0.00 cr | 26.50 | 94.8% | ₹0 cr |
| 31 Jul '26 | 25.21 | 25.47 | 25.21 | 25.21 | −0.09 | −0.36% | 0.00 cr | 25.35 | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.27 | 26.31 | 25.27 | 25.30 | +0.30 | +1.20% | 0.00 cr | 25.65 | 50.5% | ₹0 cr |
| 29 Jul '26 | 26.89 | 26.89 | 24.64 | 25.00 | −0.96 | −3.70% | 0.00 cr | 26.39 | 83.8% | ₹0 cr |
| 28 Jul '26 | 25.01 | 26.17 | 24.55 | 25.96 | +0.51 | +2.00% | 0.00 cr | 25.51 | 55.0% | ₹0 cr |
| 27 Jul '26 | 25.27 | 26.78 | 25.00 | 25.45 | +0.18 | +0.71% | 0.00 cr | 25.28 | 70.8% | ₹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.
