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 | 27.40 | 27.40 | 25.90 | 27.37 | +0.79 | +2.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.58 | 27.00 | 26.57 | 26.58 | +0.00 | +0.00% | 0.00 cr | 87.3% | ₹0 cr |
| 02 Sep '26 | 27.55 | 27.55 | 24.93 | 26.58 | −1.01 | −3.66% | 0.00 cr | 58.7% | ₹0 cr |
| 01 Sep '26 | 27.21 | 27.74 | 26.15 | 27.59 | +1.35 | +5.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 28.15 | 28.15 | 26.00 | 26.24 | −0.78 | −2.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.39 | 28.39 | 27.02 | 27.02 | +0.01 | +0.04% | 0.00 cr | 99.9% | ₹0 cr |
| 27 Aug '26 | 28.19 | 28.19 | 27.01 | 27.01 | −1.18 | −4.19% | 0.00 cr | 99.4% | ₹0 cr |
| 26 Aug '26 | 27.98 | 28.30 | 27.01 | 28.19 | +0.21 | +0.75% | 0.00 cr | 83.9% | ₹0 cr |
| 25 Aug '26 | 27.87 | 28.40 | 26.71 | 27.98 | +0.90 | +3.32% | 0.00 cr | 68.5% | ₹0 cr |
| 24 Aug '26 | 27.33 | 29.85 | 27.05 | 27.08 | −0.25 | −0.91% | 0.00 cr | 81.1% | ₹0 cr |
| 21 Aug '26 | 27.89 | 28.90 | 27.11 | 27.33 | −0.66 | −2.36% | 0.00 cr | 62.5% | ₹0 cr |
| 20 Aug '26 | 26.90 | 28.40 | 26.80 | 27.99 | +0.58 | +2.12% | 0.00 cr | 94.8% | ₹0 cr |
| 19 Aug '26 | 28.00 | 28.90 | 27.00 | 27.41 | −0.59 | −2.11% | 0.00 cr | 56.0% | ₹0 cr |
| 18 Aug '26 | 28.58 | 28.58 | 27.02 | 28.00 | −0.61 | −2.13% | 0.00 cr | 66.8% | ₹0 cr |
| 17 Aug '26 | 30.20 | 30.34 | 26.65 | 28.61 | −1.00 | −3.38% | 0.00 cr | 82.7% | ₹0 cr |
| 14 Aug '26 | 29.30 | 30.00 | 25.67 | 29.61 | +1.76 | +6.32% | 0.00 cr | 95.1% | ₹0 cr |
| 13 Aug '26 | 28.50 | 28.98 | 27.85 | 27.85 | +0.01 | +0.04% | 0.00 cr | 99.7% | ₹0 cr |
| 12 Aug '26 | 28.66 | 29.90 | 27.76 | 27.84 | −2.06 | −6.89% | 0.00 cr | 95.4% | ₹0 cr |
| 11 Aug '26 | 28.05 | 30.90 | 28.05 | 29.90 | +0.21 | +0.71% | 0.00 cr | 98.2% | ₹0 cr |
| 10 Aug '26 | 32.98 | 33.95 | 29.69 | 29.69 | −3.29 | −9.98% | 0.00 cr | 91.9% | ₹0 cr |
| 07 Aug '26 | 30.07 | 32.98 | 29.00 | 32.98 | +2.99 | +9.97% | 0.00 cr | 89.7% | ₹0 cr |
| 06 Aug '26 | 29.00 | 30.42 | 28.61 | 29.99 | +1.01 | +3.49% | 0.00 cr | 83.0% | ₹0 cr |
| 05 Aug '26 | 29.33 | 30.89 | 28.56 | 28.98 | −0.44 | −1.50% | 0.00 cr | 97.0% | ₹0 cr |
| 04 Aug '26 | 30.06 | 30.85 | 29.42 | 29.42 | −0.65 | −2.16% | 0.00 cr | 96.8% | ₹0 cr |
| 03 Aug '26 | 31.60 | 31.60 | 29.50 | 30.07 | −0.04 | −0.13% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 30.64 | 30.64 | 30.00 | 30.11 | −0.53 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 29.50 | 31.30 | 29.30 | 30.64 | +0.82 | +2.75% | 0.00 cr | 94.9% | ₹0 cr |
| 29 Jul '26 | 29.82 | 29.82 | 28.55 | 29.82 | +1.30 | +4.56% | 0.00 cr | 62.1% | ₹0 cr |
| 28 Jul '26 | 29.10 | 29.75 | 28.51 | 28.52 | −0.58 | −1.99% | 0.00 cr | 96.5% | ₹0 cr |
| 27 Jul '26 | 30.00 | 30.00 | 28.50 | 29.10 | −0.90 | −3.00% | 0.00 cr | 100.0% | ₹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.
