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 | 25.15 | 25.15 | 24.50 | 24.87 | +0.12 | +0.48% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.25 | 25.25 | 24.65 | 24.75 | −0.01 | −0.04% | 0.00 cr | 85.7% | ₹0 cr |
| 02 Sep '26 | 25.29 | 25.29 | 24.62 | 24.76 | −0.15 | −0.60% | 0.00 cr | 81.4% | ₹0 cr |
| 01 Sep '26 | 25.48 | 25.48 | 24.81 | 24.91 | −0.19 | −0.76% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.47 | 25.48 | 24.52 | 25.10 | +0.12 | +0.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.00 | 25.75 | 24.56 | 24.98 | +0.15 | +0.60% | 0.00 cr | 80.8% | ₹0 cr |
| 27 Aug '26 | 25.92 | 26.50 | 24.75 | 24.83 | −1.06 | −4.09% | 0.00 cr | 81.0% | ₹0 cr |
| 26 Aug '26 | 25.05 | 26.20 | 25.05 | 25.89 | +0.18 | +0.70% | 0.00 cr | 59.9% | ₹0 cr |
| 25 Aug '26 | 24.90 | 26.00 | 24.80 | 25.71 | +0.81 | +3.25% | 0.00 cr | 82.5% | ₹0 cr |
| 24 Aug '26 | 24.60 | 26.10 | 24.60 | 24.90 | −0.10 | −0.40% | 0.00 cr | 77.5% | ₹0 cr |
| 21 Aug '26 | 24.75 | 25.75 | 24.62 | 25.00 | +0.00 | +0.00% | 0.00 cr | 84.3% | ₹0 cr |
| 20 Aug '26 | 25.25 | 25.25 | 24.41 | 25.00 | +0.22 | +0.89% | 0.00 cr | 88.4% | ₹0 cr |
| 19 Aug '26 | 25.32 | 25.40 | 24.50 | 24.78 | −0.29 | −1.16% | 0.00 cr | 83.2% | ₹0 cr |
| 18 Aug '26 | 24.40 | 25.40 | 24.40 | 25.07 | +0.36 | +1.46% | 0.00 cr | 59.5% | ₹0 cr |
| 17 Aug '26 | 25.45 | 25.45 | 23.27 | 24.71 | −0.29 | −1.16% | 0.00 cr | 84.6% | ₹0 cr |
| 14 Aug '26 | 24.94 | 25.60 | 24.75 | 25.00 | +0.06 | +0.24% | 0.00 cr | 69.8% | ₹0 cr |
| 13 Aug '26 | 25.10 | 25.80 | 24.40 | 24.94 | −0.05 | −0.20% | 0.00 cr | 83.6% | ₹0 cr |
| 12 Aug '26 | 26.97 | 26.97 | 24.80 | 24.99 | −1.63 | −6.12% | 0.01 cr | 82.7% | ₹0 cr |
| 11 Aug '26 | 27.25 | 27.80 | 26.40 | 26.62 | −0.37 | −1.37% | 0.00 cr | 58.5% | ₹0 cr |
| 10 Aug '26 | 26.68 | 27.60 | 25.50 | 26.99 | +1.33 | +5.18% | 0.00 cr | 78.0% | ₹0 cr |
| 07 Aug '26 | 26.89 | 26.89 | 25.21 | 25.66 | −0.46 | −1.76% | 0.00 cr | 75.7% | ₹0 cr |
| 06 Aug '26 | 27.29 | 27.29 | 25.62 | 26.12 | −0.60 | −2.25% | 0.00 cr | 82.2% | ₹0 cr |
| 05 Aug '26 | 26.21 | 27.50 | 26.21 | 26.72 | −0.24 | −0.89% | 0.00 cr | 89.1% | ₹0 cr |
| 04 Aug '26 | 27.52 | 27.53 | 26.80 | 26.96 | −0.65 | −2.35% | 0.01 cr | 94.7% | ₹0 cr |
| 03 Aug '26 | 27.10 | 28.40 | 27.10 | 27.61 | −0.80 | −2.82% | 0.00 cr | 88.2% | ₹0 cr |
| 31 Jul '26 | 28.33 | 28.75 | 27.59 | 28.41 | −0.61 | −2.10% | 0.00 cr | 79.8% | ₹0 cr |
| 30 Jul '26 | 29.80 | 30.00 | 28.31 | 29.02 | −1.06 | −3.52% | 0.00 cr | 72.1% | ₹0 cr |
| 29 Jul '26 | 28.00 | 31.35 | 27.77 | 30.08 | +1.55 | +5.43% | 0.02 cr | 61.8% | ₹1 cr |
| 28 Jul '26 | 28.03 | 28.80 | 25.70 | 28.53 | +1.04 | +3.78% | 0.02 cr | 70.5% | ₹0 cr |
| 27 Jul '26 | 23.79 | 27.80 | 23.19 | 27.49 | +4.18 | +17.93% | 0.02 cr | 78.5% | ₹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.
