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 | 22.92 | 23.49 | 22.30 | 22.46 | −0.46 | −2.01% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.11 | 23.40 | 22.11 | 22.92 | +0.18 | +0.79% | 0.00 cr | 96.1% | ₹0 cr |
| 02 Sep '26 | 23.73 | 23.73 | 22.50 | 22.74 | −0.72 | −3.07% | 0.00 cr | 87.9% | ₹0 cr |
| 01 Sep '26 | 23.88 | 24.20 | 23.11 | 23.46 | −0.28 | −1.18% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.89 | 24.89 | 23.65 | 23.74 | −0.22 | −0.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.90 | 24.25 | 23.25 | 23.96 | +0.21 | +0.88% | 0.00 cr | 90.2% | ₹0 cr |
| 27 Aug '26 | 24.35 | 24.35 | 23.60 | 23.75 | −0.60 | −2.46% | 0.00 cr | 71.7% | ₹0 cr |
| 26 Aug '26 | 24.25 | 24.40 | 23.61 | 24.35 | +0.52 | +2.18% | 0.00 cr | 72.5% | ₹0 cr |
| 25 Aug '26 | 24.19 | 24.39 | 23.20 | 23.83 | −0.23 | −0.96% | 0.00 cr | 51.3% | ₹0 cr |
| 24 Aug '26 | 24.70 | 24.70 | 23.61 | 24.06 | +0.01 | +0.04% | 0.00 cr | 76.7% | ₹0 cr |
| 21 Aug '26 | 24.95 | 24.95 | 23.90 | 24.05 | −0.48 | −1.96% | 0.00 cr | 64.4% | ₹0 cr |
| 20 Aug '26 | 25.49 | 25.50 | 24.20 | 24.53 | +0.04 | +0.16% | 0.00 cr | 70.3% | ₹0 cr |
| 19 Aug '26 | 24.00 | 24.80 | 23.99 | 24.49 | +0.74 | +3.12% | 0.00 cr | 92.2% | ₹0 cr |
| 18 Aug '26 | 25.00 | 25.30 | 23.60 | 23.75 | −1.51 | −5.98% | 0.00 cr | 85.5% | ₹0 cr |
| 17 Aug '26 | 25.01 | 25.65 | 24.80 | 25.26 | +0.25 | +1.00% | 0.00 cr | 67.7% | ₹0 cr |
| 14 Aug '26 | 25.99 | 26.20 | 24.61 | 25.01 | −0.29 | −1.15% | 0.00 cr | 65.8% | ₹0 cr |
| 13 Aug '26 | 25.64 | 26.27 | 24.80 | 25.30 | −0.16 | −0.63% | 0.00 cr | 56.7% | ₹0 cr |
| 12 Aug '26 | 26.18 | 26.18 | 24.49 | 25.46 | −0.42 | −1.62% | 0.00 cr | 54.0% | ₹0 cr |
| 11 Aug '26 | 26.00 | 26.20 | 24.60 | 25.88 | +0.35 | +1.37% | 0.00 cr | 57.1% | ₹0 cr |
| 10 Aug '26 | 25.29 | 26.10 | 25.20 | 25.53 | +0.74 | +2.99% | 0.00 cr | 65.5% | ₹0 cr |
| 07 Aug '26 | 24.17 | 25.00 | 24.05 | 24.79 | +0.62 | +2.57% | 0.00 cr | 52.4% | ₹0 cr |
| 06 Aug '26 | 25.49 | 25.49 | 23.70 | 24.17 | −0.72 | −2.89% | 0.00 cr | 67.6% | ₹0 cr |
| 05 Aug '26 | 25.25 | 25.48 | 24.12 | 24.89 | +0.33 | +1.34% | 0.00 cr | 80.1% | ₹0 cr |
| 04 Aug '26 | 26.50 | 26.50 | 24.00 | 24.56 | −1.55 | −5.94% | 0.01 cr | 66.3% | ₹0 cr |
| 03 Aug '26 | 27.80 | 27.80 | 25.56 | 26.11 | −1.69 | −6.08% | 0.00 cr | 80.3% | ₹0 cr |
| 31 Jul '26 | 28.15 | 29.25 | 27.42 | 27.80 | +0.87 | +3.23% | 0.00 cr | 74.3% | ₹0 cr |
| 30 Jul '26 | 26.99 | 27.90 | 26.20 | 26.93 | +0.89 | +3.42% | 0.00 cr | 61.5% | ₹0 cr |
| 29 Jul '26 | 26.50 | 27.70 | 24.11 | 26.04 | −0.27 | −1.03% | 0.01 cr | 58.6% | ₹0 cr |
| 28 Jul '26 | 27.32 | 28.39 | 26.06 | 26.31 | −1.55 | −5.56% | 0.00 cr | 70.9% | ₹0 cr |
| 27 Jul '26 | 28.97 | 29.95 | 27.20 | 27.86 | −0.91 | −3.16% | 0.00 cr | 73.6% | ₹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.
