End-of-day pricesas of 2026-08-28Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 28 Aug '26 | 27.42 | 27.42 | 27.30 | 27.35 | +4.50 | +19.69% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Aug '26 | 22.85 | 22.85 | 22.85 | 22.85 | −2.15 | −8.60% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +2.15 | +9.41% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.90 | 26.95 | 22.85 | 22.85 | +0.00 | +0.00% | 0.00 cr | 75.0% | ₹0 cr |
| 20 Aug '26 | 22.85 | 22.85 | 22.85 | 22.85 | −1.20 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 24.05 | 24.05 | 24.05 | 24.05 | −1.95 | −7.50% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 25.00 | 26.00 | 25.00 | 26.00 | +0.97 | +3.88% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.10 | 25.10 | 25.00 | 25.03 | −2.97 | −10.61% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 28.06 | 30.00 | 28.00 | 28.00 | −4.35 | −13.45% | 0.00 cr | 66.7% | ₹0 cr |
| 30 Jul '26 | 32.35 | 32.35 | 32.35 | 32.35 | +2.95 | +10.03% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 29.40 | 29.40 | 29.40 | 29.40 | −3.00 | −9.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 32.40 | 32.40 | 32.40 | 32.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.50 | 32.95 | 29.50 | 32.40 | +2.40 | +8.00% | 0.00 cr | 25.0% | ₹0 cr |
| 24 Jul '26 | 28.10 | 32.99 | 28.10 | 30.00 | −1.40 | −4.46% | 0.00 cr | 55.6% | ₹0 cr |
| 22 Jul '26 | 31.40 | 31.40 | 31.40 | 31.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 39.50 | 39.50 | 31.01 | 31.40 | −3.55 | −10.16% | 0.00 cr | 83.3% | ₹0 cr |
| 15 Jul '26 | 32.50 | 34.95 | 32.50 | 34.95 | +1.96 | +5.94% | 0.00 cr | 50.0% | ₹0 cr |
| 14 Jul '26 | 26.01 | 33.00 | 26.01 | 32.99 | +4.99 | +17.82% | 0.00 cr | 0.0% | ₹0 cr |
| 06 Jul '26 | 27.99 | 28.00 | 27.99 | 28.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 28.00 | 28.00 | 28.00 | 28.00 | −2.50 | −8.20% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 32.57 | 32.57 | 27.00 | 30.50 | −1.90 | −5.86% | 0.00 cr | 85.7% | ₹0 cr |
| 12 Jun '26 | 32.56 | 32.56 | 32.35 | 32.40 | — | — | 0.00 cr | 60.0% | ₹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.
