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 | 28.57 | 28.57 | 26.61 | 26.70 | −1.31 | −4.68% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.56 | 28.28 | 26.56 | 28.01 | +0.91 | +3.36% | 0.00 cr | 92.5% | ₹0 cr |
| 02 Sep '26 | 28.28 | 29.36 | 26.61 | 27.10 | −0.90 | −3.21% | 0.00 cr | 62.8% | ₹0 cr |
| 01 Sep '26 | 28.00 | 28.00 | 27.37 | 28.00 | −0.78 | −2.71% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 30.45 | 30.45 | 27.55 | 28.78 | −0.22 | −0.76% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 29.20 | 29.20 | 26.42 | 29.00 | +1.19 | +4.28% | 0.00 cr | 80.9% | ₹0 cr |
| 27 Aug '26 | 25.32 | 27.98 | 25.32 | 27.81 | +1.16 | +4.35% | 0.00 cr | 95.3% | ₹0 cr |
| 26 Aug '26 | 27.01 | 27.90 | 26.65 | 26.65 | −1.40 | −4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 25 Aug '26 | 29.52 | 30.99 | 28.05 | 28.05 | −1.47 | −4.98% | 0.00 cr | 55.7% | ₹0 cr |
| 24 Aug '26 | 29.52 | 29.52 | 29.51 | 29.52 | +1.40 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 28.12 | 28.12 | 28.12 | 28.12 | +1.33 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.79 | 26.79 | 26.79 | 26.79 | +1.27 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 25.52 | 25.52 | 25.49 | 25.52 | +1.21 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.25 | 24.31 | 23.25 | 24.31 | +1.15 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 22.50 | 23.16 | 22.50 | 23.16 | +1.10 | +4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 14 Aug '26 | 22.06 | 22.06 | 21.00 | 22.06 | +1.05 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 21.01 | 21.01 | 19.01 | 21.01 | +1.00 | +5.00% | 0.01 cr | 74.3% | ₹0 cr |
| 12 Aug '26 | 20.01 | 20.01 | 20.01 | 20.01 | +0.95 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 19.06 | 19.06 | 19.06 | 19.06 | +0.90 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 18.16 | 18.16 | 18.16 | 18.16 | +0.86 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.30 | 17.30 | 17.30 | 17.30 | +0.82 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.48 | 16.48 | 16.48 | 16.48 | +0.78 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 15.70 | 15.70 | 15.70 | 15.70 | +0.74 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.96 | 14.96 | 14.96 | 14.96 | +0.71 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.25 | 14.25 | 14.25 | 14.25 | +0.67 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 13.58 | 13.58 | 13.58 | 13.58 | +0.64 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 12.58 | 12.94 | 11.72 | 12.94 | +0.61 | +4.95% | 0.00 cr | 72.1% | ₹0 cr |
| 29 Jul '26 | 12.33 | 12.33 | 12.33 | 12.33 | −0.64 | −4.93% | 0.00 cr | 99.9% | ₹0 cr |
| 28 Jul '26 | 12.97 | 12.97 | 12.97 | 12.97 | −0.68 | −4.98% | 0.00 cr | 99.8% | ₹0 cr |
| 27 Jul '26 | 14.36 | 14.36 | 13.65 | 13.65 | −0.71 | −4.94% | 0.00 cr | 99.8% | ₹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.
