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 | 24.00 | 25.00 | 23.55 | 23.55 | −0.44 | −1.83% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.25 | 25.00 | 23.72 | 23.99 | −1.46 | −5.74% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.06 | 25.45 | 24.06 | 25.45 | +1.39 | +5.78% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 25.25 | 25.30 | 23.55 | 24.06 | +0.36 | +1.52% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.55 | 23.70 | 23.55 | 23.70 | −0.80 | −3.27% | 0.00 cr | 90.0% | ₹0 cr |
| 27 Aug '26 | 24.50 | 24.50 | 24.50 | 24.50 | −0.50 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.95 | 25.02 | 24.95 | 25.00 | +0.50 | +2.04% | 0.00 cr | 83.3% | ₹0 cr |
| 24 Aug '26 | 23.60 | 24.50 | 23.60 | 24.50 | −0.50 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.88 | 25.16 | 22.88 | 25.00 | +0.20 | +0.81% | 0.00 cr | 50.0% | ₹0 cr |
| 19 Aug '26 | 25.92 | 25.92 | 24.61 | 24.80 | −0.20 | −0.80% | 0.00 cr | 71.4% | ₹0 cr |
| 18 Aug '26 | 24.43 | 25.00 | 24.43 | 25.00 | +0.50 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.50 | 24.50 | 24.50 | 24.50 | +0.50 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 23.75 | 24.00 | 22.51 | 24.00 | +0.25 | +1.05% | 0.00 cr | 87.5% | ₹0 cr |
| 13 Aug '26 | 23.55 | 23.99 | 23.50 | 23.75 | −1.25 | −5.00% | 0.00 cr | 95.7% | ₹0 cr |
| 12 Aug '26 | 24.30 | 25.00 | 23.65 | 25.00 | +0.90 | +3.73% | 0.00 cr | 75.0% | ₹0 cr |
| 11 Aug '26 | 24.88 | 25.35 | 24.10 | 24.10 | −0.85 | −3.41% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 24.50 | 24.95 | 24.50 | 24.95 | −0.05 | −0.20% | 0.00 cr | 75.0% | ₹0 cr |
| 07 Aug '26 | 25.85 | 25.85 | 24.30 | 25.00 | −0.50 | −1.96% | 0.00 cr | 91.3% | ₹0 cr |
| 06 Aug '26 | 26.40 | 26.40 | 25.50 | 25.50 | −0.50 | −1.92% | 0.00 cr | 94.1% | ₹0 cr |
| 05 Aug '26 | 26.45 | 26.50 | 26.00 | 26.00 | −0.55 | −2.07% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.55 | 26.55 | 26.55 | 26.55 | +0.05 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 26.95 | 26.95 | 26.50 | 26.50 | −0.75 | −2.75% | 0.00 cr | 90.9% | ₹0 cr |
| 29 Jul '26 | 27.25 | 27.25 | 27.25 | 27.25 | +0.35 | +1.30% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.70 | 26.99 | 25.70 | 26.90 | −0.10 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 25.50 | 27.00 | 25.25 | 27.00 | −0.03 | −0.11% | 0.00 cr | 66.7% | ₹0 cr |
| 23 Jul '26 | 27.45 | 27.89 | 26.05 | 27.03 | +0.85 | +3.25% | 0.00 cr | 38.9% | ₹0 cr |
| 22 Jul '26 | 26.01 | 27.95 | 24.07 | 26.18 | −1.87 | −6.67% | 0.01 cr | 73.2% | ₹0 cr |
| 21 Jul '26 | 29.50 | 30.03 | 27.35 | 28.05 | −1.79 | −6.00% | 0.00 cr | 72.7% | ₹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.
