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 | 25.80 | 26.95 | 25.50 | 26.95 | +1.15 | +4.46% | 0.00 cr | 26.08 | 100.0% | ₹0 cr |
| 03 Sep '26 | 23.60 | 25.80 | 23.60 | 25.80 | +1.10 | +4.45% | 0.00 cr | 23.79 | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.50 | 24.70 | 24.50 | 24.70 | +0.05 | +0.20% | 0.00 cr | 24.64 | 100.0% | ₹0 cr |
| 01 Sep '26 | 22.40 | 24.65 | 22.40 | 24.65 | +1.15 | +4.89% | 0.00 cr | 24.19 | 100.0% | ₹0 cr |
| 31 Aug '26 | 22.70 | 23.50 | 22.70 | 23.50 | −0.35 | −1.47% | 0.00 cr | 22.88 | 88.9% | ₹0 cr |
| 28 Aug '26 | 23.85 | 23.85 | 23.85 | 23.85 | −0.95 | −3.83% | 0.00 cr | 23.85 | 100.0% | ₹0 cr |
| 27 Aug '26 | 24.80 | 24.80 | 24.80 | 24.80 | +0.80 | +3.33% | 0.00 cr | 24.80 | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.95 | 25.00 | 23.55 | 24.00 | +0.00 | +0.00% | 0.00 cr | 24.58 | 100.0% | ₹0 cr |
| 24 Aug '26 | 23.50 | 24.00 | 23.50 | 24.00 | +1.05 | +4.58% | 0.00 cr | 23.75 | 100.0% | ₹0 cr |
| 21 Aug '26 | 22.95 | 22.95 | 22.95 | 22.95 | +0.00 | +0.00% | 0.00 cr | 22.95 | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.30 | 23.35 | 22.25 | 22.95 | +0.70 | +3.15% | 0.00 cr | 22.78 | 80.0% | ₹0 cr |
| 19 Aug '26 | 22.25 | 23.40 | 22.25 | 22.25 | −1.15 | −4.91% | 0.00 cr | 22.63 | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.40 | 23.50 | 23.40 | 23.40 | −1.20 | −4.88% | 0.00 cr | 23.42 | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | −1.20 | −4.65% | 0.00 cr | 24.60 | 100.0% | ₹0 cr |
| 13 Aug '26 | 24.00 | 26.25 | 24.00 | 25.80 | +0.80 | +3.20% | 0.00 cr | 25.53 | 88.9% | ₹0 cr |
| 12 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.25 | +1.01% | 0.00 cr | 25.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.75 | 24.75 | 24.75 | 24.75 | −1.25 | −4.81% | 0.00 cr | 24.75 | 100.0% | ₹0 cr |
| 10 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | −0.20 | −0.76% | 0.00 cr | 26.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.20 | 27.00 | 26.20 | 26.20 | −1.35 | −4.90% | 0.00 cr | 26.43 | 83.3% | ₹0 cr |
| 06 Aug '26 | 27.55 | 30.40 | 27.55 | 27.55 | −1.45 | −5.00% | 0.00 cr | 28.30 | 72.7% | ₹0 cr |
| 05 Aug '26 | 29.10 | 29.10 | 29.00 | 29.00 | +1.15 | +4.13% | 0.00 cr | 29.05 | 100.0% | ₹0 cr |
| 04 Aug '26 | 27.90 | 27.90 | 27.80 | 27.85 | +1.25 | +4.70% | 0.00 cr | 27.89 | 88.9% | ₹0 cr |
| 03 Aug '26 | 26.40 | 26.60 | 26.40 | 26.60 | +1.25 | +4.93% | 0.00 cr | 26.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.15 | 25.35 | 25.15 | 25.35 | +1.20 | +4.97% | 0.00 cr | 25.26 | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.15 | 24.15 | 24.15 | 24.15 | +1.15 | +5.00% | 0.00 cr | 24.15 | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 23.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 22.80 | 23.00 | 22.80 | 23.00 | −1.00 | −4.17% | 0.00 cr | 22.84 | 80.0% | ₹0 cr |
| 23 Jul '26 | 25.20 | 25.20 | 23.95 | 24.00 | −1.20 | −4.76% | 0.00 cr | 24.41 | 100.0% | ₹0 cr |
| 22 Jul '26 | 24.90 | 25.20 | 24.90 | 25.20 | +1.20 | +5.00% | 0.00 cr | 25.03 | 100.0% | ₹0 cr |
| 20 Jul '26 | 23.25 | 24.00 | 23.25 | 24.00 | −0.25 | −1.03% | 0.00 cr | 23.37 | 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.
