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 | 24.51 | 24.51 | 24.51 | 24.51 | −1.28 | −4.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.53 | 25.85 | 23.75 | 25.79 | +0.79 | +3.16% | 0.00 cr | 25.0% | ₹0 cr |
| 27 Aug '26 | 24.80 | 26.40 | 24.80 | 25.00 | −1.10 | −4.21% | 0.00 cr | 75.0% | ₹0 cr |
| 25 Aug '26 | 25.94 | 26.10 | 24.65 | 26.10 | +0.16 | +0.62% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.00 | 27.90 | 25.94 | 25.94 | −1.36 | −4.98% | 0.00 cr | 83.3% | ₹0 cr |
| 21 Aug '26 | 28.90 | 28.90 | 27.30 | 27.30 | −1.40 | −4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.70 | 29.10 | 26.65 | 28.70 | +0.65 | +2.32% | 0.00 cr | 66.7% | ₹0 cr |
| 19 Aug '26 | 26.60 | 28.05 | 26.56 | 28.05 | +0.10 | +0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.95 | 27.95 | 27.95 | 27.95 | +1.18 | +4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 24.26 | 26.77 | 24.26 | 26.77 | +1.27 | +4.98% | 0.00 cr | 83.3% | ₹0 cr |
| 12 Aug '26 | 25.18 | 25.50 | 25.18 | 25.50 | −1.00 | −3.77% | 0.00 cr | 66.7% | ₹0 cr |
| 10 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | −0.85 | −3.11% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.00 | 27.35 | 26.00 | 27.35 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.15 | 27.50 | 27.13 | 27.35 | −1.20 | −4.20% | 0.00 cr | 80.0% | ₹0 cr |
| 05 Aug '26 | 28.60 | 28.60 | 28.55 | 28.55 | −1.50 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.93 | 30.05 | 28.93 | 30.05 | −0.40 | −1.31% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 32.00 | 32.00 | 30.45 | 30.45 | −1.60 | −4.99% | 0.00 cr | 85.7% | ₹0 cr |
| 30 Jul '26 | 30.50 | 32.05 | 30.50 | 32.05 | −0.05 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 30.78 | 32.20 | 30.78 | 32.10 | −0.30 | −0.93% | 0.01 cr | 68.4% | ₹0 cr |
| 28 Jul '26 | 30.59 | 32.40 | 30.59 | 32.40 | +0.21 | +0.65% | 0.01 cr | 61.9% | ₹0 cr |
| 27 Jul '26 | 34.85 | 34.85 | 32.19 | 32.19 | −1.69 | −4.99% | 0.01 cr | 77.8% | ₹0 cr |
| 24 Jul '26 | 33.49 | 33.99 | 32.99 | 33.88 | +0.48 | +1.44% | 0.00 cr | 40.0% | ₹0 cr |
| 23 Jul '26 | 34.79 | 34.79 | 32.25 | 33.40 | +0.10 | +0.30% | 0.00 cr | 80.0% | ₹0 cr |
| 22 Jul '26 | 33.30 | 33.30 | 33.30 | 33.30 | +0.55 | +1.68% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 32.70 | 32.75 | 31.81 | 32.75 | +0.95 | +2.99% | 0.00 cr | 87.5% | ₹0 cr |
| 20 Jul '26 | 32.95 | 33.35 | 31.80 | 31.80 | −1.22 | −3.69% | 0.00 cr | 57.1% | ₹0 cr |
| 17 Jul '26 | 34.30 | 34.30 | 31.81 | 33.02 | −0.24 | −0.72% | 0.00 cr | 37.5% | ₹0 cr |
| 16 Jul '26 | 34.80 | 34.80 | 32.60 | 33.26 | −0.89 | −2.61% | 0.00 cr | 33.3% | ₹0 cr |
| 15 Jul '26 | 34.70 | 34.70 | 34.00 | 34.15 | +0.26 | +0.77% | 0.01 cr | 63.0% | ₹0 cr |
| 14 Jul '26 | 33.90 | 33.90 | 33.79 | 33.89 | +0.58 | +1.74% | 0.00 cr | 75.0% | ₹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.
