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 | 26.57 | 26.88 | 25.16 | 26.22 | +0.74 | +2.90% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.00 | 27.00 | 24.30 | 25.48 | +0.60 | +2.41% | 0.00 cr | 72.0% | ₹0 cr |
| 02 Sep '26 | 26.20 | 26.20 | 24.55 | 24.88 | −0.33 | −1.31% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 26.39 | 26.39 | 25.08 | 25.21 | −0.93 | −3.56% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.65 | 26.39 | 24.81 | 26.14 | +0.53 | +2.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.55 | 27.13 | 24.00 | 25.61 | −1.12 | −4.19% | 0.00 cr | 71.9% | ₹0 cr |
| 27 Aug '26 | 27.79 | 27.79 | 26.52 | 26.73 | −1.06 | −3.81% | 0.00 cr | 84.5% | ₹0 cr |
| 26 Aug '26 | 28.24 | 28.24 | 27.16 | 27.79 | +0.08 | +0.29% | 0.00 cr | 73.9% | ₹0 cr |
| 25 Aug '26 | 27.74 | 28.47 | 27.12 | 27.71 | −0.03 | −0.11% | 0.00 cr | 82.6% | ₹0 cr |
| 24 Aug '26 | 26.50 | 28.89 | 26.50 | 27.74 | −0.27 | −0.96% | 0.00 cr | 87.8% | ₹0 cr |
| 21 Aug '26 | 27.10 | 29.21 | 25.86 | 28.01 | +1.18 | +4.40% | 0.01 cr | 84.2% | ₹0 cr |
| 20 Aug '26 | 26.05 | 27.06 | 25.41 | 26.83 | +1.01 | +3.91% | 0.00 cr | 80.3% | ₹0 cr |
| 19 Aug '26 | 26.63 | 27.28 | 25.70 | 25.82 | −0.92 | −3.44% | 0.00 cr | 78.7% | ₹0 cr |
| 18 Aug '26 | 26.35 | 27.48 | 26.35 | 26.74 | −0.47 | −1.73% | 0.00 cr | 51.6% | ₹0 cr |
| 17 Aug '26 | 25.81 | 27.70 | 25.81 | 27.21 | −0.11 | −0.40% | 0.00 cr | 69.6% | ₹0 cr |
| 14 Aug '26 | 28.60 | 28.73 | 27.11 | 27.32 | −0.55 | −1.97% | 0.00 cr | 63.2% | ₹0 cr |
| 13 Aug '26 | 25.80 | 29.50 | 25.80 | 27.87 | +1.95 | +7.52% | 0.00 cr | 75.5% | ₹0 cr |
| 12 Aug '26 | 26.50 | 26.50 | 25.75 | 25.92 | −0.51 | −1.93% | 0.00 cr | 88.2% | ₹0 cr |
| 11 Aug '26 | 26.90 | 27.64 | 26.22 | 26.43 | −0.77 | −2.83% | 0.00 cr | 67.8% | ₹0 cr |
| 10 Aug '26 | 29.74 | 29.74 | 27.10 | 27.20 | −0.84 | −3.00% | 0.00 cr | 49.3% | ₹0 cr |
| 07 Aug '26 | 26.00 | 28.58 | 26.00 | 28.04 | +1.58 | +5.97% | 0.01 cr | 66.5% | ₹0 cr |
| 06 Aug '26 | 26.22 | 26.79 | 25.18 | 26.46 | +0.87 | +3.40% | 0.00 cr | 72.6% | ₹0 cr |
| 05 Aug '26 | 23.00 | 26.48 | 22.27 | 25.59 | +3.16 | +14.09% | 0.01 cr | 68.3% | ₹0 cr |
| 04 Aug '26 | 22.60 | 23.15 | 22.11 | 22.43 | −0.19 | −0.84% | 0.00 cr | 79.1% | ₹0 cr |
| 03 Aug '26 | 22.98 | 22.98 | 22.28 | 22.62 | +0.50 | +2.26% | 0.00 cr | 85.5% | ₹0 cr |
| 31 Jul '26 | 23.06 | 23.69 | 21.55 | 22.12 | −0.94 | −4.08% | 0.00 cr | 79.4% | ₹0 cr |
| 30 Jul '26 | 23.60 | 23.60 | 22.60 | 23.06 | +0.09 | +0.39% | 0.00 cr | 68.6% | ₹0 cr |
| 29 Jul '26 | 22.72 | 23.47 | 22.71 | 22.97 | +0.17 | +0.75% | 0.00 cr | 77.7% | ₹0 cr |
| 28 Jul '26 | 23.10 | 24.79 | 22.15 | 22.80 | −0.42 | −1.81% | 0.00 cr | 44.2% | ₹0 cr |
| 27 Jul '26 | 24.44 | 24.44 | 22.91 | 23.22 | +0.47 | +2.07% | 0.00 cr | 71.8% | ₹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.
