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 | 26.50 | 22.62 | 24.59 | +0.75 | +3.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.44 | 24.44 | 22.11 | 23.84 | −0.60 | −2.45% | 0.00 cr | 52.7% | ₹0 cr |
| 02 Sep '26 | 24.85 | 24.85 | 22.56 | 24.44 | +0.57 | +2.39% | 0.00 cr | 67.1% | ₹0 cr |
| 01 Sep '26 | 24.00 | 24.00 | 23.00 | 23.87 | +0.38 | +1.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.40 | 26.95 | 22.05 | 23.49 | +0.57 | +2.49% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.49 | 23.49 | 22.10 | 22.92 | +0.66 | +2.96% | 0.00 cr | 63.7% | ₹0 cr |
| 27 Aug '26 | 22.00 | 22.99 | 22.00 | 22.26 | +0.11 | +0.50% | 0.00 cr | 78.9% | ₹0 cr |
| 26 Aug '26 | 22.40 | 22.40 | 22.15 | 22.15 | −0.35 | −1.56% | 0.00 cr | 50.0% | ₹0 cr |
| 25 Aug '26 | 22.25 | 23.50 | 22.25 | 22.50 | +0.00 | +0.00% | 0.00 cr | 75.8% | ₹0 cr |
| 24 Aug '26 | 22.50 | 23.38 | 22.50 | 22.50 | −0.30 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.00 | 24.00 | 22.50 | 22.80 | −0.80 | −3.39% | 0.00 cr | 71.4% | ₹0 cr |
| 20 Aug '26 | 23.00 | 25.50 | 22.14 | 23.60 | +1.45 | +6.55% | 0.00 cr | 59.7% | ₹0 cr |
| 19 Aug '26 | 23.49 | 23.49 | 22.00 | 22.15 | −0.85 | −3.70% | 0.00 cr | 95.0% | ₹0 cr |
| 18 Aug '26 | 22.55 | 23.39 | 22.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 17 Aug '26 | 22.75 | 23.40 | 21.65 | 23.00 | +0.05 | +0.22% | 0.00 cr | 97.7% | ₹0 cr |
| 14 Aug '26 | 23.18 | 23.18 | 22.16 | 22.95 | −0.23 | −0.99% | 0.00 cr | 93.8% | ₹0 cr |
| 13 Aug '26 | 22.15 | 23.96 | 22.15 | 23.18 | −0.19 | −0.81% | 0.00 cr | 62.5% | ₹0 cr |
| 12 Aug '26 | 24.70 | 24.70 | 22.26 | 23.37 | −0.63 | −2.62% | 0.00 cr | 55.4% | ₹0 cr |
| 11 Aug '26 | 24.55 | 24.55 | 22.07 | 24.00 | −0.07 | −0.29% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 24.20 | 24.20 | 23.01 | 24.07 | +0.03 | +0.12% | 0.00 cr | 89.5% | ₹0 cr |
| 07 Aug '26 | 21.02 | 26.68 | 21.02 | 24.04 | +1.75 | +7.85% | 0.00 cr | 88.1% | ₹0 cr |
| 06 Aug '26 | 23.18 | 23.50 | 21.65 | 22.29 | −0.70 | −3.04% | 0.00 cr | 64.5% | ₹0 cr |
| 05 Aug '26 | 22.85 | 23.98 | 22.00 | 22.99 | +0.86 | +3.89% | 0.00 cr | 89.1% | ₹0 cr |
| 04 Aug '26 | 23.49 | 23.49 | 22.13 | 22.13 | +0.44 | +2.03% | 0.00 cr | 94.9% | ₹0 cr |
| 03 Aug '26 | 20.99 | 22.20 | 20.85 | 21.69 | +1.44 | +7.11% | 0.00 cr | 83.6% | ₹0 cr |
| 31 Jul '26 | 21.50 | 21.50 | 20.00 | 20.25 | −0.25 | −1.22% | 0.00 cr | 55.5% | ₹0 cr |
| 30 Jul '26 | 21.25 | 21.25 | 20.50 | 20.50 | −0.71 | −3.35% | 0.00 cr | 99.8% | ₹0 cr |
| 29 Jul '26 | 21.45 | 21.45 | 21.21 | 21.21 | −0.51 | −2.35% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.00 | 22.00 | 21.01 | 21.72 | −0.28 | −1.27% | 0.00 cr | 94.8% | ₹0 cr |
| 27 Jul '26 | 22.85 | 22.90 | 20.55 | 22.00 | +0.72 | +3.38% | 0.00 cr | 92.3% | ₹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.
