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 | 28.11 | 28.11 | 25.50 | 27.09 | +0.29 | +1.08% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.60 | 27.60 | 25.05 | 26.80 | +0.51 | +1.94% | 0.00 cr | 93.4% | ₹0 cr |
| 02 Sep '26 | 27.24 | 27.24 | 24.66 | 26.29 | +0.34 | +1.31% | 0.00 cr | 99.0% | ₹0 cr |
| 01 Sep '26 | 26.25 | 26.25 | 23.75 | 25.95 | +0.95 | +3.80% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.72 | 25.72 | 25.00 | 25.00 | +0.50 | +2.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.18 | 25.18 | 22.80 | 24.50 | +0.51 | +2.13% | 0.00 cr | 99.7% | ₹0 cr |
| 27 Aug '26 | 23.00 | 23.99 | 22.00 | 23.99 | +1.11 | +4.85% | 0.00 cr | 91.0% | ₹0 cr |
| 26 Aug '26 | 22.50 | 22.90 | 22.40 | 22.88 | +1.06 | +4.86% | 0.00 cr | 85.7% | ₹0 cr |
| 25 Aug '26 | 21.50 | 22.50 | 21.01 | 21.82 | −0.13 | −0.59% | 0.00 cr | 71.2% | ₹0 cr |
| 24 Aug '26 | 21.95 | 22.00 | 21.01 | 21.95 | +0.45 | +2.09% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 21.00 | 21.69 | 21.00 | 21.50 | +0.84 | +4.07% | 0.00 cr | 99.8% | ₹0 cr |
| 20 Aug '26 | 20.00 | 20.89 | 19.00 | 20.66 | +0.76 | +3.82% | 0.00 cr | 67.0% | ₹0 cr |
| 19 Aug '26 | 20.00 | 20.99 | 19.50 | 19.90 | −0.46 | −2.26% | 0.00 cr | 97.0% | ₹0 cr |
| 18 Aug '26 | 21.00 | 21.00 | 20.32 | 20.36 | −1.02 | −4.77% | 0.00 cr | 98.8% | ₹0 cr |
| 17 Aug '26 | 22.95 | 22.95 | 21.38 | 21.38 | −1.12 | −4.98% | 0.00 cr | 83.4% | ₹0 cr |
| 14 Aug '26 | 23.00 | 23.16 | 21.50 | 22.50 | +0.43 | +1.95% | 0.00 cr | 93.6% | ₹0 cr |
| 13 Aug '26 | 22.00 | 22.07 | 21.00 | 22.07 | +1.05 | +5.00% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 20.50 | 21.52 | 20.50 | 21.02 | +0.52 | +2.54% | 0.00 cr | 80.2% | ₹0 cr |
| 11 Aug '26 | 21.40 | 21.49 | 20.50 | 20.50 | +0.03 | +0.15% | 0.00 cr | 89.4% | ₹0 cr |
| 10 Aug '26 | 19.60 | 20.47 | 19.60 | 20.47 | +0.97 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.58 | 19.58 | 18.16 | 19.50 | +0.85 | +4.56% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.64 | 19.64 | 18.65 | 18.65 | −0.06 | −0.32% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.20 | 18.91 | 17.20 | 18.71 | +0.70 | +3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.24 | 19.04 | 17.24 | 18.01 | −0.13 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 18.07 | 18.97 | 17.17 | 18.14 | +0.07 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 18.07 | 19.97 | 18.07 | 18.07 | −0.95 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 20.48 | 20.48 | 19.00 | 19.02 | −0.97 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.90 | 20.89 | 19.00 | 19.99 | +0.09 | +0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 21.00 | 21.00 | 19.90 | 19.90 | −1.03 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 20.93 | 23.13 | 20.93 | 20.93 | −1.10 | −4.99% | 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.
