End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 26.90 | 26.90 | 26.90 | 26.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 14 Aug '26 | 26.90 | 26.90 | 26.90 | 26.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 27.00 | 27.00 | 26.50 | 26.90 | +1.15 | +4.47% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 25.75 | 25.75 | 25.75 | 25.75 | −1.00 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 26.75 | 26.75 | 26.75 | 26.75 | −1.30 | −4.63% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 28.05 | 28.05 | 28.05 | 28.05 | −1.45 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 29.50 | 29.50 | 29.50 | 29.50 | −1.50 | −4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 30.97 | 31.00 | 30.97 | 31.00 | −1.59 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 32.59 | 32.59 | 32.59 | 32.59 | −1.71 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 34.30 | 34.30 | 34.30 | 34.30 | −0.70 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 May '26 | 36.61 | 38.43 | 35.00 | 35.00 | −1.61 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 27 May '26 | 36.61 | 36.61 | 36.61 | 36.61 | +1.74 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 May '26 | 34.87 | 34.87 | 34.75 | 34.87 | +1.66 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 May '26 | 33.21 | 33.21 | 33.21 | 33.21 | +1.58 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 May '26 | 31.63 | 31.63 | 31.63 | 31.63 | +1.50 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 May '26 | 30.13 | 30.13 | 30.13 | 30.13 | +1.43 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 May '26 | 26.79 | 28.70 | 26.79 | 28.70 | +1.36 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 May '26 | 27.34 | 27.34 | 27.34 | 27.34 | +1.30 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 May '26 | 26.04 | 26.04 | 26.04 | 26.04 | +1.24 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 May '26 | 22.50 | 24.80 | 22.45 | 24.80 | +1.18 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Apr '26 | 23.62 | 23.62 | 23.62 | 23.62 | +1.12 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Apr '26 | 22.50 | 22.50 | 22.50 | 22.50 | −0.90 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Apr '26 | 23.40 | 23.40 | 23.40 | 23.40 | −1.15 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Apr '26 | 24.55 | 24.55 | 24.55 | 24.55 | −1.20 | −4.66% | 0.00 cr | — | ₹0 cr |
| 09 Apr '26 | 26.46 | 26.46 | 25.68 | 25.75 | −1.25 | −4.63% | 0.00 cr | — | ₹0 cr |
| 01 Apr '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Mar '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 18 Mar '26 | 28.03 | 28.03 | 27.00 | 27.00 | +0.30 | +1.12% | 0.00 cr | — | ₹0 cr |
| 17 Mar '26 | 26.79 | 26.79 | 26.70 | 26.70 | +1.18 | +4.62% | 0.00 cr | — | ₹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.
