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 | 27.64 | 27.65 | 26.00 | 27.39 | +0.27 | +1.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.00 | 28.00 | 27.02 | 27.12 | +0.06 | +0.22% | 0.00 cr | 70.6% | ₹0 cr |
| 02 Sep '26 | 27.89 | 28.00 | 27.02 | 27.06 | −0.15 | −0.55% | 0.00 cr | 50.2% | ₹0 cr |
| 01 Sep '26 | 27.05 | 28.24 | 27.02 | 27.21 | −0.29 | −1.05% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.55 | 27.74 | 27.01 | 27.50 | +0.44 | +1.63% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.00 | 28.00 | 26.54 | 27.06 | −0.46 | −1.67% | 0.00 cr | 88.0% | ₹0 cr |
| 27 Aug '26 | 28.20 | 28.25 | 27.40 | 27.52 | −0.74 | −2.62% | 0.00 cr | 89.4% | ₹0 cr |
| 26 Aug '26 | 28.29 | 28.39 | 27.07 | 28.26 | +0.89 | +3.25% | 0.01 cr | 67.3% | ₹0 cr |
| 25 Aug '26 | 28.44 | 28.44 | 27.00 | 27.37 | +0.14 | +0.51% | 0.00 cr | 56.6% | ₹0 cr |
| 24 Aug '26 | 28.24 | 28.47 | 27.20 | 27.23 | −0.46 | −1.66% | 0.00 cr | 66.6% | ₹0 cr |
| 21 Aug '26 | 29.00 | 29.80 | 26.85 | 27.69 | −0.88 | −3.08% | 0.00 cr | 64.4% | ₹0 cr |
| 20 Aug '26 | 28.01 | 28.76 | 27.87 | 28.57 | +0.30 | +1.06% | 0.00 cr | 75.3% | ₹0 cr |
| 19 Aug '26 | 27.11 | 28.99 | 27.00 | 28.27 | +0.63 | +2.28% | 0.00 cr | 62.7% | ₹0 cr |
| 18 Aug '26 | 28.70 | 28.70 | 26.80 | 27.64 | −1.13 | −3.93% | 0.00 cr | 73.8% | ₹0 cr |
| 17 Aug '26 | 28.70 | 30.00 | 27.50 | 28.77 | −0.26 | −0.90% | 0.00 cr | 85.2% | ₹0 cr |
| 14 Aug '26 | 28.80 | 29.97 | 27.32 | 29.03 | +1.78 | +6.53% | 0.01 cr | 78.3% | ₹0 cr |
| 13 Aug '26 | 27.30 | 27.50 | 26.05 | 27.25 | +0.09 | +0.33% | 0.00 cr | 64.1% | ₹0 cr |
| 12 Aug '26 | 27.10 | 27.20 | 26.31 | 27.16 | +0.08 | +0.30% | 0.00 cr | 80.5% | ₹0 cr |
| 11 Aug '26 | 26.52 | 27.10 | 26.50 | 27.08 | +0.73 | +2.77% | 0.00 cr | 74.2% | ₹0 cr |
| 10 Aug '26 | 26.16 | 27.00 | 26.16 | 26.35 | +0.19 | +0.73% | 0.00 cr | 57.4% | ₹0 cr |
| 07 Aug '26 | 26.00 | 27.00 | 26.00 | 26.16 | −0.31 | −1.17% | 0.00 cr | 74.0% | ₹0 cr |
| 06 Aug '26 | 26.20 | 27.45 | 26.11 | 26.47 | −0.26 | −0.97% | 0.00 cr | 69.2% | ₹0 cr |
| 05 Aug '26 | 26.27 | 27.40 | 26.27 | 26.73 | +0.33 | +1.25% | 0.00 cr | 62.9% | ₹0 cr |
| 04 Aug '26 | 26.16 | 26.90 | 26.16 | 26.40 | +0.24 | +0.92% | 0.00 cr | 69.6% | ₹0 cr |
| 03 Aug '26 | 28.00 | 28.00 | 26.05 | 26.16 | −0.93 | −3.43% | 0.00 cr | 68.7% | ₹0 cr |
| 31 Jul '26 | 27.00 | 27.13 | 26.09 | 27.09 | +0.30 | +1.12% | 0.00 cr | 66.8% | ₹0 cr |
| 30 Jul '26 | 26.00 | 27.60 | 25.55 | 26.79 | +0.48 | +1.82% | 0.00 cr | 76.2% | ₹0 cr |
| 29 Jul '26 | 26.16 | 27.49 | 26.16 | 26.31 | −0.12 | −0.45% | 0.00 cr | 53.6% | ₹0 cr |
| 28 Jul '26 | 26.10 | 27.39 | 26.10 | 26.43 | +0.33 | +1.26% | 0.00 cr | 57.5% | ₹0 cr |
| 27 Jul '26 | 27.00 | 27.13 | 26.05 | 26.10 | −0.27 | −1.02% | 0.00 cr | 86.6% | ₹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.
