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 | 28.02 | 28.02 | 27.00 | 28.00 | +1.31 | +4.91% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.69 | 26.69 | 26.69 | 26.69 | +1.27 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 25.42 | 25.42 | 25.42 | 25.42 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 25.93 | 26.69 | 25.42 | 25.42 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.69 | 26.69 | 25.42 | 25.42 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.42 | 25.42 | 25.42 | 25.42 | +1.21 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.21 | 24.21 | 24.21 | 24.21 | +1.15 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.06 | 23.06 | 23.06 | 23.06 | +1.09 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 20.93 | 21.97 | 20.93 | 21.97 | +1.04 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.03 | 21.03 | 20.93 | 20.93 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 21.96 | 21.96 | 20.93 | 20.93 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 20.92 | 20.92 | 20.92 | 20.92 | +0.01 | +0.05% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 22.00 | 22.00 | 20.91 | 20.91 | −1.09 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.08 | 22.08 | 22.00 | 22.00 | −0.08 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 22.09 | 22.09 | 22.08 | 22.08 | −1.16 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.45 | 24.45 | 23.23 | 23.24 | −1.21 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.45 | 24.46 | 24.45 | 24.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 24.45 | 24.45 | 24.45 | 24.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 24.45 | 24.45 | 24.45 | 24.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 24.45 | 24.45 | 24.45 | 24.45 | −1.28 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 26.54 | 26.54 | 25.73 | 25.73 | −1.35 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 27.08 | 27.08 | 27.08 | 27.08 | −1.42 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 28.88 | 28.88 | 28.50 | 28.50 | −0.38 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 28.88 | 28.88 | 28.88 | 28.88 | −1.51 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 31.00 | 31.00 | 30.39 | 30.39 | −1.59 | −4.97% | 0.00 cr | 50.0% | ₹0 cr |
| 07 Jul '26 | 31.98 | 31.98 | 31.98 | 31.98 | −0.16 | −0.50% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 32.14 | 32.14 | 32.14 | 32.14 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 32.14 | 32.14 | 32.14 | 32.14 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 32.14 | 32.14 | 32.14 | 32.14 | — | — | 0.00 cr | 100.0% | ₹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.
