End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 28.14 | 29.75 | 26.50 | 27.09 | −0.91 | −3.25% | 0.02 cr | — | ₹1 cr |
| 03 Sep '26 | 23.33 | 28.51 | 23.33 | 28.00 | +2.08 | +8.02% | 0.05 cr | 41.5% | ₹1 cr |
| 02 Sep '26 | 25.92 | 25.92 | 25.92 | 25.92 | −2.88 | −10.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 30.40 | 31.98 | 28.80 | 28.80 | −3.20 | −10.00% | 0.04 cr | — | ₹1 cr |
| 31 Aug '26 | 27.95 | 32.88 | 27.80 | 32.00 | +4.60 | +16.79% | 0.15 cr | — | ₹5 cr |
| 28 Aug '26 | 24.25 | 27.98 | 23.30 | 27.40 | +2.86 | +11.65% | 0.05 cr | 67.7% | ₹1 cr |
| 27 Aug '26 | 21.50 | 25.10 | 21.20 | 24.54 | +2.88 | +13.30% | 0.03 cr | 68.6% | ₹1 cr |
| 26 Aug '26 | 21.56 | 22.19 | 21.50 | 21.66 | +0.08 | +0.37% | 0.00 cr | 81.2% | ₹0 cr |
| 25 Aug '26 | 22.23 | 22.23 | 21.50 | 21.58 | −0.11 | −0.51% | 0.01 cr | 79.0% | ₹0 cr |
| 24 Aug '26 | 21.91 | 22.50 | 21.50 | 21.69 | −0.07 | −0.32% | 0.01 cr | 73.2% | ₹0 cr |
| 21 Aug '26 | 21.78 | 22.49 | 21.60 | 21.76 | −0.38 | −1.72% | 0.01 cr | 79.7% | ₹0 cr |
| 20 Aug '26 | 22.79 | 22.79 | 21.70 | 22.14 | +0.01 | +0.05% | 0.01 cr | 90.0% | ₹0 cr |
| 19 Aug '26 | 22.30 | 22.87 | 22.01 | 22.13 | −0.12 | −0.54% | 0.01 cr | 79.5% | ₹0 cr |
| 18 Aug '26 | 22.89 | 22.90 | 22.01 | 22.25 | −0.65 | −2.84% | 0.01 cr | 78.9% | ₹0 cr |
| 17 Aug '26 | 24.45 | 24.45 | 22.75 | 22.90 | −0.97 | −4.06% | 0.01 cr | 75.3% | ₹0 cr |
| 14 Aug '26 | 24.19 | 24.49 | 23.06 | 23.87 | −0.21 | −0.87% | 0.01 cr | 71.0% | ₹0 cr |
| 13 Aug '26 | 22.50 | 24.50 | 22.14 | 24.08 | +1.84 | +8.27% | 0.02 cr | 65.9% | ₹1 cr |
| 12 Aug '26 | 22.50 | 22.99 | 22.00 | 22.24 | −0.27 | −1.20% | 0.01 cr | 81.6% | ₹0 cr |
| 11 Aug '26 | 22.53 | 23.25 | 22.21 | 22.51 | −0.34 | −1.49% | 0.01 cr | 71.4% | ₹0 cr |
| 10 Aug '26 | 23.11 | 23.25 | 22.03 | 22.85 | −0.30 | −1.30% | 0.01 cr | 75.8% | ₹0 cr |
| 07 Aug '26 | 23.90 | 23.90 | 23.00 | 23.15 | −0.37 | −1.57% | 0.00 cr | 67.6% | ₹0 cr |
| 06 Aug '26 | 23.60 | 24.24 | 22.80 | 23.52 | +0.30 | +1.29% | 0.01 cr | 69.3% | ₹0 cr |
| 05 Aug '26 | 23.02 | 23.67 | 22.60 | 23.22 | +0.24 | +1.04% | 0.01 cr | 82.4% | ₹0 cr |
| 04 Aug '26 | 23.50 | 23.50 | 22.90 | 22.98 | −0.18 | −0.78% | 0.01 cr | 84.1% | ₹0 cr |
| 03 Aug '26 | 23.13 | 23.55 | 22.99 | 23.16 | +0.06 | +0.26% | 0.01 cr | 75.8% | ₹0 cr |
| 31 Jul '26 | 23.50 | 23.51 | 22.95 | 23.10 | −0.09 | −0.39% | 0.01 cr | 81.8% | ₹0 cr |
| 30 Jul '26 | 23.50 | 23.95 | 23.15 | 23.19 | −0.33 | −1.40% | 0.01 cr | 83.4% | ₹0 cr |
| 29 Jul '26 | 23.40 | 23.76 | 23.17 | 23.52 | +0.08 | +0.34% | 0.01 cr | 72.7% | ₹0 cr |
| 28 Jul '26 | 23.88 | 23.88 | 23.24 | 23.44 | +0.08 | +0.34% | 0.01 cr | 75.7% | ₹0 cr |
| 27 Jul '26 | 23.45 | 24.85 | 23.26 | 23.36 | −0.09 | −0.38% | 0.01 cr | 74.0% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/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.
