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 | 25.70 | 25.70 | 25.70 | 25.70 | −1.30 | −4.81% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.99 | 26.99 | 26.99 | 26.99 | −0.01 | −0.04% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 27.01 | 27.01 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | −0.92 | −3.30% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 28.00 | 28.00 | 27.85 | 27.92 | −1.39 | −4.74% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.10 | 29.31 | 28.10 | 29.31 | +1.39 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 29.25 | 29.25 | 27.70 | 27.92 | −1.08 | −3.72% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.80 | 29.00 | 28.80 | 29.00 | +1.35 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.65 | 27.65 | 27.65 | 27.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 28.61 | 28.61 | 27.65 | 27.65 | −1.45 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 32.05 | 32.05 | 29.10 | 29.10 | −1.45 | −4.75% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 30.05 | 31.00 | 30.05 | 30.55 | −0.84 | −2.68% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 30.90 | 31.39 | 30.90 | 31.39 | +1.49 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 29.90 | 29.90 | 29.90 | 29.90 | +0.15 | +0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 29.75 | 29.75 | 29.75 | 29.75 | +0.30 | +1.02% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 29.45 | 29.45 | 29.45 | 29.45 | −1.54 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 30.50 | 31.00 | 30.50 | 30.99 | +1.14 | +3.82% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 28.10 | 29.85 | 28.10 | 29.85 | +0.45 | +1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 29.40 | 29.40 | 29.40 | 29.40 | −1.52 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 30.92 | 30.92 | 30.92 | 30.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 30.00 | 30.92 | 29.60 | 30.92 | +0.92 | +3.07% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 29.99 | 30.00 | 29.99 | 30.00 | +1.00 | +3.45% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 29.00 | 29.00 | 29.00 | 29.00 | — | — | 0.00 cr | 100.0% | ₹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.
