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 | 27.38 | 27.38 | 27.38 | 27.38 | +0.53 | +1.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.85 | 26.85 | 26.85 | 26.85 | +0.52 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 26.33 | 26.33 | 26.33 | 26.33 | +0.51 | +1.98% | 0.02 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 25.82 | 25.82 | 25.82 | 25.82 | +0.50 | +1.97% | 0.35 cr | — | ₹9 cr |
| 31 Aug '26 | 25.32 | 25.32 | 25.32 | 25.32 | +0.49 | +1.97% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 24.83 | 24.83 | 24.83 | 24.83 | +0.48 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 24.35 | 24.35 | 24.35 | 24.35 | +0.47 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 23.88 | 23.88 | 23.88 | 23.88 | +0.46 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.42 | 23.42 | 23.42 | 23.42 | +0.45 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 22.97 | 22.97 | 22.97 | 22.97 | +0.45 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 22.52 | 22.52 | 22.52 | 22.52 | +0.44 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.08 | 22.08 | 22.08 | 22.08 | +0.43 | +1.99% | 0.02 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.65 | 21.65 | 21.65 | 21.65 | +0.42 | +1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.23 | 21.23 | 21.23 | 21.23 | +0.41 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 20.82 | 20.82 | 20.82 | 20.82 | +0.40 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 20.42 | 20.42 | 20.42 | 20.42 | +0.40 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.02 | 20.02 | 20.02 | 20.02 | +0.39 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 19.63 | 19.63 | 19.63 | 19.63 | +0.38 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.55 | 19.28 | 18.55 | 19.25 | +0.34 | +1.80% | 0.03 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 18.91 | 19.19 | 18.91 | 18.91 | +0.09 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 18.82 | 18.82 | 18.20 | 18.82 | +0.36 | +1.95% | 0.06 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 18.39 | 18.46 | 18.00 | 18.46 | +0.36 | +1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.00 | 18.10 | 18.00 | 18.10 | +0.30 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.80 | 18.15 | 17.80 | 17.80 | +0.00 | +0.00% | 0.01 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.81 | 17.81 | 17.80 | 17.80 | +0.33 | +1.89% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.47 | 17.47 | 17.47 | 17.47 | +0.34 | +1.98% | 0.04 cr | 100.0% | ₹1 cr |
| 30 Jul '26 | 17.13 | 17.50 | 17.13 | 17.13 | −0.34 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.00 | 17.47 | 16.80 | 17.47 | +0.33 | +1.93% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.80 | 18.80 | 17.14 | 17.14 | −0.90 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.21 | 18.21 | 16.49 | 18.04 | +0.69 | +3.98% | 0.01 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.
