End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 26.46 | 26.46 | 26.46 | 26.46 | −0.54 | −2.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 27.00 | 27.00 | 27.00 | 27.00 | −0.55 | −2.00% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 27.55 | 27.55 | 27.55 | 27.55 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 27.55 | 27.55 | 27.55 | 27.55 | −1.45 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 29.75 | 29.75 | 28.88 | 29.00 | −1.39 | −4.57% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 30.00 | 31.31 | 29.75 | 30.39 | −0.92 | −2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 31.00 | 31.31 | 31.00 | 31.31 | +0.31 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 30.00 | 31.00 | 29.90 | 31.00 | +0.03 | +0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.90 | 30.97 | 28.90 | 30.97 | +1.47 | +4.98% | 0.00 cr | 99.0% | ₹0 cr |
| 28 Jul '26 | 31.50 | 31.50 | 29.50 | 29.50 | −0.50 | −1.67% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.03 | 30.00 | 28.75 | 30.00 | +1.25 | +4.35% | 0.00 cr | 99.8% | ₹0 cr |
| 24 Jul '26 | 28.75 | 28.75 | 28.75 | 28.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 27.39 | 28.75 | 27.39 | 28.75 | +1.36 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 26.24 | 27.41 | 26.24 | 27.39 | +1.28 | +4.90% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 26.11 | 26.11 | 26.11 | 26.11 | +0.05 | +0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 26.00 | 26.11 | 26.00 | 26.06 | −0.18 | −0.69% | 0.00 cr | 50.0% | ₹0 cr |
| 16 Jul '26 | 23.80 | 26.28 | 23.80 | 26.24 | +1.20 | +4.79% | 0.00 cr | 95.0% | ₹0 cr |
| 15 Jul '26 | 26.35 | 26.35 | 25.04 | 25.04 | −1.31 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 25.50 | 26.35 | 25.50 | 26.35 | +1.25 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 25.10 | 25.10 | 25.10 | 25.10 | −1.32 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 26.42 | 26.42 | 26.42 | 26.42 | −1.39 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 28.87 | 29.27 | 27.81 | 27.81 | −1.46 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 29.27 | 29.27 | 29.27 | 29.27 | −1.54 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 30.00 | 30.81 | 29.95 | 30.81 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 30.81 | 30.81 | 30.81 | 30.81 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Jun '26 | 30.10 | 30.81 | 30.10 | 30.81 | −0.79 | −2.50% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 31.50 | 31.60 | 31.50 | 31.60 | — | — | 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.
