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 | 23.08 | 25.99 | 23.08 | 23.77 | −0.53 | −2.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.98 | 25.98 | 23.15 | 24.30 | −1.10 | −4.33% | 0.00 cr | 77.6% | ₹0 cr |
| 02 Sep '26 | 27.70 | 27.70 | 23.77 | 25.40 | +1.63 | +6.86% | 0.00 cr | 92.1% | ₹0 cr |
| 01 Sep '26 | 24.85 | 24.85 | 23.60 | 23.77 | +0.23 | +0.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.35 | 25.35 | 23.11 | 23.54 | −1.45 | −5.80% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.38 | 25.50 | 24.24 | 24.99 | +0.61 | +2.50% | 0.00 cr | 55.3% | ₹0 cr |
| 27 Aug '26 | 24.95 | 24.95 | 23.11 | 24.38 | +0.68 | +2.87% | 0.00 cr | 81.2% | ₹0 cr |
| 26 Aug '26 | 24.58 | 24.99 | 23.47 | 23.70 | +0.30 | +1.28% | 0.00 cr | 93.2% | ₹0 cr |
| 25 Aug '26 | 23.44 | 24.60 | 23.40 | 23.40 | −0.52 | −2.17% | 0.00 cr | 90.8% | ₹0 cr |
| 24 Aug '26 | 24.00 | 24.00 | 23.92 | 23.92 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.29 | 24.29 | 23.54 | 23.92 | −0.37 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.40 | 24.85 | 23.17 | 24.29 | −0.16 | −0.65% | 0.00 cr | 96.8% | ₹0 cr |
| 19 Aug '26 | 24.88 | 24.88 | 24.45 | 24.45 | +0.09 | +0.37% | 0.00 cr | 55.6% | ₹0 cr |
| 18 Aug '26 | 23.90 | 24.89 | 23.90 | 24.36 | +0.46 | +1.92% | 0.00 cr | 92.7% | ₹0 cr |
| 17 Aug '26 | 23.00 | 24.99 | 23.00 | 23.90 | +0.22 | +0.93% | 0.00 cr | 90.8% | ₹0 cr |
| 14 Aug '26 | 25.15 | 25.15 | 23.41 | 23.68 | −0.36 | −1.50% | 0.00 cr | 85.8% | ₹0 cr |
| 13 Aug '26 | 25.25 | 25.25 | 23.66 | 24.04 | +0.42 | +1.78% | 0.00 cr | 67.7% | ₹0 cr |
| 12 Aug '26 | 25.48 | 25.48 | 23.50 | 23.62 | −0.83 | −3.39% | 0.00 cr | 94.4% | ₹0 cr |
| 11 Aug '26 | 25.99 | 25.99 | 23.57 | 24.45 | −0.05 | −0.20% | 0.00 cr | 68.9% | ₹0 cr |
| 10 Aug '26 | 24.25 | 25.99 | 24.25 | 24.50 | −1.15 | −4.48% | 0.00 cr | 91.4% | ₹0 cr |
| 07 Aug '26 | 24.88 | 25.65 | 24.24 | 25.65 | +0.25 | +0.98% | 0.00 cr | 98.9% | ₹0 cr |
| 06 Aug '26 | 25.80 | 25.80 | 24.64 | 25.40 | +0.74 | +3.00% | 0.00 cr | 88.5% | ₹0 cr |
| 05 Aug '26 | 24.72 | 25.39 | 24.65 | 24.66 | −0.06 | −0.24% | 0.00 cr | 97.7% | ₹0 cr |
| 04 Aug '26 | 25.98 | 25.98 | 24.34 | 24.72 | −0.66 | −2.60% | 0.00 cr | 89.0% | ₹0 cr |
| 03 Aug '26 | 25.98 | 25.98 | 25.28 | 25.38 | +0.04 | +0.16% | 0.00 cr | 54.8% | ₹0 cr |
| 31 Jul '26 | 25.50 | 25.50 | 24.01 | 25.34 | +0.48 | +1.93% | 0.00 cr | 59.0% | ₹0 cr |
| 30 Jul '26 | 25.40 | 25.50 | 24.14 | 24.86 | −0.42 | −1.66% | 0.00 cr | 93.6% | ₹0 cr |
| 29 Jul '26 | 24.35 | 25.29 | 24.35 | 25.28 | +1.13 | +4.68% | 0.00 cr | 87.0% | ₹0 cr |
| 28 Jul '26 | 25.34 | 25.34 | 24.15 | 24.15 | −0.79 | −3.17% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Jul '26 | 24.90 | 25.84 | 24.15 | 24.94 | +0.49 | +2.00% | 0.00 cr | 99.9% | ₹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.
