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 | 25.50 | 27.99 | 25.50 | 27.99 | +0.64 | +2.34% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.35 | 27.35 | 27.35 | 27.35 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 27.40 | 27.40 | 27.00 | 27.35 | −0.35 | −1.26% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.90 | 27.72 | 25.89 | 27.70 | +2.50 | +9.92% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.00 | 26.00 | 25.00 | 25.20 | −0.42 | −1.64% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 24.05 | 25.62 | 24.05 | 25.62 | −0.88 | −3.32% | 0.00 cr | 66.7% | ₹0 cr |
| 21 Aug '26 | 27.00 | 27.00 | 26.50 | 26.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.60 | +2.32% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.76 | 25.90 | 25.76 | 25.90 | −0.86 | −3.21% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 27.39 | 27.50 | 25.69 | 26.76 | +1.75 | +7.00% | 0.00 cr | 86.7% | ₹0 cr |
| 14 Aug '26 | 25.01 | 25.01 | 25.01 | 25.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.01 | 25.01 | 25.01 | 25.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.75 | 26.90 | 25.00 | 25.01 | −1.50 | −5.66% | 0.00 cr | 80.0% | ₹0 cr |
| 11 Aug '26 | 27.00 | 27.00 | 26.50 | 26.51 | −2.78 | −9.49% | 0.00 cr | 92.9% | ₹0 cr |
| 10 Aug '26 | 29.28 | 29.29 | 29.28 | 29.29 | +2.58 | +9.66% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.71 | 26.71 | 26.71 | 26.71 | −2.28 | −7.86% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 26.50 | 28.99 | 26.50 | 28.99 | −0.01 | −0.03% | 0.00 cr | 66.7% | ₹0 cr |
| 31 Jul '26 | 29.98 | 29.98 | 29.00 | 29.00 | +0.12 | +0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 27.00 | 28.88 | 27.00 | 28.88 | +1.28 | +4.64% | 0.00 cr | 75.0% | ₹0 cr |
| 27 Jul '26 | 27.59 | 27.60 | 27.59 | 27.60 | +0.00 | +0.00% | 0.00 cr | 71.4% | ₹0 cr |
| 24 Jul '26 | 27.60 | 27.60 | 27.60 | 27.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 27.60 | 27.60 | 27.60 | 27.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 29.40 | 29.40 | 26.77 | 27.60 | −1.85 | −6.28% | 0.00 cr | 83.3% | ₹0 cr |
| 17 Jul '26 | 27.00 | 29.50 | 27.00 | 29.45 | +0.35 | +1.20% | 0.00 cr | 75.0% | ₹0 cr |
| 16 Jul '26 | 28.50 | 29.10 | 28.50 | 29.10 | −0.89 | −2.97% | 0.00 cr | 66.7% | ₹0 cr |
| 15 Jul '26 | 27.20 | 29.99 | 27.20 | 29.99 | +1.19 | +4.13% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 29.00 | 29.00 | 28.26 | 28.80 | −2.27 | −7.31% | 0.00 cr | 66.7% | ₹0 cr |
| 13 Jul '26 | 30.03 | 31.60 | 28.78 | 31.07 | −0.53 | −1.68% | 0.00 cr | 68.0% | ₹0 cr |
| 10 Jul '26 | 33.73 | 33.73 | 31.60 | 31.60 | +0.60 | +1.94% | 0.00 cr | 80.0% | ₹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.
