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 | 27.67 | 28.95 | 27.00 | 28.61 | +0.94 | +3.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.11 | 27.94 | 26.09 | 27.67 | +0.21 | +0.76% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.70 | 27.70 | 26.30 | 27.46 | +0.15 | +0.55% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 25.80 | 27.79 | 25.80 | 27.31 | +0.40 | +1.49% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.33 | 27.80 | 25.98 | 26.91 | −0.42 | −1.54% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 27.68 | 27.68 | 26.05 | 27.33 | +0.41 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 28.13 | 28.44 | 26.75 | 26.92 | −1.21 | −4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.60 | 28.99 | 26.60 | 28.13 | +0.19 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 29.74 | 29.74 | 27.11 | 27.94 | −0.59 | −2.07% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 29.31 | 29.99 | 28.02 | 28.53 | −0.78 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 30.73 | 30.73 | 29.01 | 29.31 | −0.11 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 30.29 | 30.29 | 29.02 | 29.42 | −0.08 | −0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 31.35 | 31.35 | 29.50 | 29.50 | −1.10 | −3.59% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 31.87 | 31.87 | 29.50 | 30.60 | +0.22 | +0.72% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.95 | 30.68 | 27.95 | 30.38 | +1.12 | +3.83% | 0.05 cr | 100.0% | ₹1 cr |
| 14 Aug '26 | 29.97 | 29.97 | 28.85 | 29.26 | +0.05 | +0.17% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 28.00 | 29.40 | 27.20 | 29.21 | +0.75 | +2.64% | 0.06 cr | 100.0% | ₹2 cr |
| 12 Aug '26 | 28.11 | 29.33 | 28.11 | 28.46 | −0.76 | −2.60% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 29.85 | 29.85 | 28.01 | 29.22 | −0.04 | −0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 29.25 | 29.90 | 28.71 | 29.26 | −0.18 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 29.15 | 29.50 | 27.90 | 29.44 | +0.79 | +2.76% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 26.81 | 29.19 | 26.81 | 28.65 | +0.78 | +2.80% | 0.01 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.23 | 28.79 | 27.23 | 27.87 | −0.60 | −2.11% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.35 | 28.50 | 27.44 | 28.47 | −0.16 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.36 | 29.49 | 27.25 | 28.63 | +0.27 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.01 | 28.36 | 27.01 | 28.36 | +1.35 | +5.00% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.72 | 28.20 | 25.72 | 27.01 | +0.10 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.61 | 26.95 | 25.57 | 26.91 | +0.87 | +3.34% | 0.06 cr | 100.0% | ₹2 cr |
| 28 Jul '26 | 26.25 | 26.25 | 25.50 | 26.04 | −0.21 | −0.80% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 25.80 | 26.30 | 24.70 | 26.25 | +0.45 | +1.74% | 0.04 cr | 100.0% | ₹1 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.
