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 | 25.75 | 26.39 | 25.10 | 26.04 | +0.37 | +1.44% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.92 | 26.45 | 25.06 | 25.67 | −0.24 | −0.93% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.39 | 27.39 | 25.60 | 25.91 | −0.44 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.54 | 27.24 | 26.15 | 26.35 | −0.73 | −2.70% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.50 | 27.38 | 25.97 | 27.08 | +0.43 | +1.61% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 27.94 | 27.94 | 26.50 | 26.65 | −0.74 | −2.70% | 0.02 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 28.00 | 28.00 | 26.89 | 27.39 | +0.05 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.05 | 27.50 | 26.70 | 27.34 | +0.29 | +1.07% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.80 | 28.39 | 27.01 | 27.05 | −0.46 | −1.67% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.00 | 28.79 | 27.00 | 27.51 | +0.05 | +0.18% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 28.50 | 28.50 | 27.00 | 27.46 | +0.28 | +1.03% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.05 | 27.50 | 26.72 | 27.18 | −0.54 | −1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.10 | 28.00 | 26.35 | 27.72 | +0.57 | +2.10% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 27.00 | 27.79 | 26.00 | 27.15 | +0.07 | +0.26% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.89 | 28.00 | 27.00 | 27.08 | −0.46 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.00 | 28.40 | 27.00 | 27.54 | −0.12 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 28.69 | 28.69 | 27.40 | 27.66 | −0.08 | −0.29% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 28.55 | 28.80 | 27.51 | 27.74 | −0.25 | −0.89% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 29.30 | 29.30 | 27.50 | 27.99 | −0.50 | −1.76% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 27.69 | 28.49 | 27.02 | 28.49 | +1.35 | +4.97% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 29.00 | 29.00 | 27.00 | 27.14 | −0.78 | −2.79% | 0.01 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 28.90 | 28.90 | 27.86 | 27.92 | −0.52 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 29.20 | 29.20 | 27.50 | 28.44 | +0.47 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 27.84 | 28.00 | 26.85 | 27.97 | +0.15 | +0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.49 | 28.20 | 26.70 | 27.82 | +0.33 | +1.20% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.79 | 27.97 | 27.20 | 27.49 | −0.04 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 28.00 | 28.00 | 27.30 | 27.53 | −0.52 | −1.85% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.80 | 29.40 | 27.60 | 28.05 | −0.77 | −2.67% | 0.01 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.40 | 29.40 | 27.50 | 28.82 | +0.75 | +2.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.22 | 29.19 | 27.56 | 28.07 | +0.23 | +0.83% | 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.
