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 | 25.50 | 25.01 | 25.01 | −0.99 | −3.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.08 | 26.07 | 25.08 | 26.00 | −0.40 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.65 | 26.40 | 24.65 | 26.40 | +0.47 | +1.81% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.86 | 25.93 | 23.85 | 25.93 | +1.23 | +4.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.70 | 24.70 | 24.70 | 24.70 | −1.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.25 | 26.00 | 24.24 | 26.00 | +0.50 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.49 | 25.50 | 25.49 | 25.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.50 | 25.50 | 25.50 | 25.50 | −0.97 | −3.66% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.40 | 26.47 | 25.00 | 26.47 | +0.24 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.11 | 26.26 | 26.11 | 26.23 | +1.22 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.50 | 26.50 | 24.50 | 25.01 | −0.44 | −1.73% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.18 | 25.62 | 23.18 | 25.45 | +1.05 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.58 | 24.40 | 22.57 | 24.40 | +0.65 | +2.74% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 23.75 | 23.75 | 23.75 | 23.75 | −1.23 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 24.70 | 24.99 | 24.70 | 24.98 | −1.01 | −3.89% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 25.17 | 25.99 | 25.17 | 25.99 | −0.50 | −1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 26.01 | 26.49 | 25.51 | 26.49 | −0.36 | −1.34% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.83 | 26.85 | 26.83 | 26.85 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.00 | 27.00 | 26.84 | 26.84 | −0.10 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 25.50 | 26.94 | 25.00 | 26.94 | +0.65 | +2.47% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 25.80 | 26.50 | 25.80 | 26.29 | −0.71 | −2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.00 | 28.00 | 26.94 | 27.00 | −1.35 | −4.76% | 0.01 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 28.98 | 28.98 | 27.54 | 28.35 | −0.63 | −2.17% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 29.50 | 29.50 | 28.50 | 28.98 | −1.02 | −3.40% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.37 | 30.14 | 27.32 | 30.00 | +1.25 | +4.35% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.82 | 29.99 | 27.82 | 28.75 | −0.53 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 27.34 | 29.29 | 26.51 | 29.28 | +1.38 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 28.45 | 28.45 | 27.90 | 27.90 | +0.76 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.56 | 27.56 | 27.09 | 27.14 | −1.37 | −4.81% | 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.
