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 | 26.50 | 27.90 | 26.25 | 27.35 | +0.15 | +0.55% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.00 | 27.30 | 26.50 | 27.20 | −0.01 | −0.04% | 0.00 cr | 99.3% | ₹0 cr |
| 02 Sep '26 | 27.00 | 27.39 | 26.30 | 27.21 | +0.18 | +0.67% | 0.00 cr | 96.2% | ₹0 cr |
| 01 Sep '26 | 26.99 | 27.43 | 26.25 | 27.03 | +0.13 | +0.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.99 | 27.44 | 25.96 | 26.90 | +1.20 | +4.67% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.39 | 26.40 | 24.71 | 25.70 | −0.30 | −1.15% | 0.00 cr | 71.8% | ₹0 cr |
| 27 Aug '26 | 25.70 | 26.44 | 25.50 | 26.00 | +0.30 | +1.17% | 0.00 cr | 97.3% | ₹0 cr |
| 26 Aug '26 | 25.00 | 25.80 | 24.10 | 25.70 | +0.45 | +1.78% | 0.00 cr | 98.7% | ₹0 cr |
| 25 Aug '26 | 24.44 | 25.44 | 23.61 | 25.25 | +1.03 | +4.25% | 0.00 cr | 91.4% | ₹0 cr |
| 24 Aug '26 | 25.08 | 25.50 | 23.64 | 24.22 | −0.78 | −3.12% | 0.00 cr | 79.7% | ₹0 cr |
| 21 Aug '26 | 24.94 | 25.75 | 24.00 | 25.00 | +0.62 | +2.54% | 0.00 cr | 87.7% | ₹0 cr |
| 20 Aug '26 | 24.20 | 24.99 | 23.50 | 24.38 | +0.58 | +2.44% | 0.00 cr | 99.3% | ₹0 cr |
| 19 Aug '26 | 24.25 | 24.25 | 23.26 | 23.80 | −0.62 | −2.54% | 0.00 cr | 79.9% | ₹0 cr |
| 18 Aug '26 | 24.50 | 24.70 | 23.10 | 24.42 | −0.08 | −0.33% | 0.00 cr | 69.4% | ₹0 cr |
| 17 Aug '26 | 23.50 | 25.44 | 23.49 | 24.50 | +0.30 | +1.24% | 0.00 cr | 94.2% | ₹0 cr |
| 14 Aug '26 | 24.35 | 24.90 | 23.89 | 24.20 | +0.32 | +1.34% | 0.00 cr | 90.5% | ₹0 cr |
| 13 Aug '26 | 24.99 | 26.44 | 23.63 | 23.88 | −1.12 | −4.48% | 0.00 cr | 77.8% | ₹0 cr |
| 12 Aug '26 | 24.35 | 25.44 | 24.35 | 25.00 | +0.53 | +2.17% | 0.00 cr | 93.0% | ₹0 cr |
| 11 Aug '26 | 24.01 | 24.99 | 24.01 | 24.47 | −0.33 | −1.33% | 0.00 cr | 58.4% | ₹0 cr |
| 10 Aug '26 | 25.49 | 25.49 | 24.06 | 24.80 | −0.42 | −1.67% | 0.00 cr | 95.9% | ₹0 cr |
| 07 Aug '26 | 25.42 | 25.42 | 24.55 | 25.22 | +0.17 | +0.68% | 0.00 cr | 99.5% | ₹0 cr |
| 06 Aug '26 | 23.53 | 25.49 | 23.53 | 25.05 | +1.41 | +5.96% | 0.00 cr | 74.2% | ₹0 cr |
| 05 Aug '26 | 23.46 | 23.71 | 23.15 | 23.64 | +0.18 | +0.77% | 0.00 cr | 99.3% | ₹0 cr |
| 04 Aug '26 | 23.00 | 23.50 | 22.66 | 23.46 | +0.05 | +0.21% | 0.00 cr | 97.4% | ₹0 cr |
| 03 Aug '26 | 22.75 | 24.44 | 22.75 | 23.41 | +0.65 | +2.86% | 0.00 cr | 80.2% | ₹0 cr |
| 31 Jul '26 | 22.58 | 22.89 | 22.20 | 22.76 | +0.23 | +1.02% | 0.00 cr | 97.9% | ₹0 cr |
| 30 Jul '26 | 22.58 | 22.70 | 22.21 | 22.53 | −0.23 | −1.01% | 0.00 cr | 89.7% | ₹0 cr |
| 29 Jul '26 | 22.74 | 23.35 | 22.31 | 22.76 | +0.07 | +0.31% | 0.00 cr | 75.0% | ₹0 cr |
| 28 Jul '26 | 22.75 | 23.39 | 22.35 | 22.69 | −0.05 | −0.22% | 0.00 cr | 65.7% | ₹0 cr |
| 27 Jul '26 | 22.67 | 22.95 | 22.40 | 22.74 | +0.51 | +2.29% | 0.00 cr | 92.0% | ₹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.
