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 | 29.35 | 29.35 | 27.75 | 29.06 | −0.34 | −1.16% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.06 | 29.55 | 27.15 | 29.40 | +1.20 | +4.26% | 0.00 cr | 87.2% | ₹0 cr |
| 02 Sep '26 | 28.20 | 28.20 | 28.20 | 28.20 | −0.14 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.00 | 28.49 | 27.00 | 28.34 | −0.15 | −0.53% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 30.50 | 30.50 | 26.00 | 28.49 | −0.01 | −0.04% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.50 | 28.50 | 28.50 | 28.50 | +1.28 | +4.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.22 | 27.22 | 27.22 | 27.22 | −0.56 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.78 | 27.78 | 27.78 | 27.78 | −0.17 | −0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.00 | 28.00 | 26.85 | 27.95 | +1.10 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.60 | 28.60 | 26.85 | 26.85 | +1.17 | +4.56% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 27.10 | 28.50 | 25.50 | 25.68 | −3.12 | −10.83% | 0.00 cr | 92.7% | ₹0 cr |
| 20 Aug '26 | 26.65 | 29.40 | 26.65 | 28.80 | +0.30 | +1.05% | 0.00 cr | 99.8% | ₹0 cr |
| 19 Aug '26 | 27.50 | 28.60 | 27.50 | 28.50 | +0.51 | +1.82% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 28.60 | 29.70 | 27.05 | 27.99 | −0.66 | −2.30% | 0.00 cr | 72.1% | ₹0 cr |
| 17 Aug '26 | 29.30 | 29.80 | 27.35 | 28.65 | −0.35 | −1.21% | 0.00 cr | 64.8% | ₹0 cr |
| 14 Aug '26 | 25.96 | 30.99 | 25.96 | 29.00 | +3.04 | +11.71% | 0.00 cr | 64.3% | ₹0 cr |
| 13 Aug '26 | 26.87 | 27.00 | 25.50 | 25.96 | −0.91 | −3.39% | 0.00 cr | 72.2% | ₹0 cr |
| 12 Aug '26 | 26.49 | 26.89 | 25.50 | 26.87 | +0.17 | +0.64% | 0.00 cr | 99.7% | ₹0 cr |
| 11 Aug '26 | 25.00 | 27.12 | 25.00 | 26.70 | −0.16 | −0.60% | 0.00 cr | 98.9% | ₹0 cr |
| 10 Aug '26 | 27.16 | 27.16 | 26.85 | 26.86 | −0.17 | −0.63% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.05 | 27.29 | 26.05 | 27.03 | −0.26 | −0.95% | 0.00 cr | 99.8% | ₹0 cr |
| 06 Aug '26 | 27.44 | 27.44 | 26.01 | 27.29 | −0.15 | −0.55% | 0.00 cr | 99.8% | ₹0 cr |
| 05 Aug '26 | 27.85 | 27.85 | 27.44 | 27.44 | +1.24 | +4.73% | 0.00 cr | 68.3% | ₹0 cr |
| 04 Aug '26 | 27.12 | 27.39 | 25.80 | 26.20 | −1.05 | −3.85% | 0.00 cr | 98.9% | ₹0 cr |
| 03 Aug '26 | 28.40 | 28.40 | 26.40 | 27.25 | +0.87 | +3.30% | 0.00 cr | 59.9% | ₹0 cr |
| 31 Jul '26 | 26.38 | 26.38 | 26.38 | 26.38 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 28.25 | 28.25 | 26.11 | 26.38 | +0.45 | +1.74% | 0.00 cr | 54.9% | ₹0 cr |
| 29 Jul '26 | 26.80 | 29.50 | 25.45 | 25.93 | −1.02 | −3.78% | 0.00 cr | 88.2% | ₹0 cr |
| 28 Jul '26 | 27.99 | 27.99 | 26.36 | 26.95 | −1.04 | −3.72% | 0.00 cr | 79.2% | ₹0 cr |
| 27 Jul '26 | 28.00 | 28.00 | 27.00 | 27.99 | −0.91 | −3.15% | 0.00 cr | 56.3% | ₹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.
