End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 22.43 | 22.43 | 22.43 | 22.43 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 22.43 | 22.43 | 22.43 | 22.43 | −1.18 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 23.61 | 23.61 | 23.50 | 23.61 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.61 | 23.61 | 23.61 | 23.61 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 24.84 | 24.84 | 23.60 | 23.60 | −1.24 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.84 | 24.84 | 24.84 | 24.84 | +0.12 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.72 | 24.72 | 24.72 | 24.72 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.72 | 24.72 | 24.72 | 24.72 | +0.12 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | −1.26 | −4.87% | 0.00 cr | 70.2% | ₹0 cr |
| 03 Aug '26 | 26.78 | 26.78 | 25.86 | 25.86 | −0.79 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.47 | 26.65 | 25.47 | 26.65 | +1.24 | +4.88% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.41 | 25.41 | 25.41 | 25.41 | −1.33 | −4.97% | 0.00 cr | 93.5% | ₹0 cr |
| 28 Jul '26 | 28.06 | 28.06 | 25.41 | 26.74 | +0.01 | +0.04% | 0.00 cr | 99.4% | ₹0 cr |
| 27 Jul '26 | 26.73 | 26.73 | 26.73 | 26.73 | +0.13 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 26.63 | 26.63 | 26.60 | 26.60 | +0.10 | +0.38% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.06 | 26.50 | 26.06 | 26.50 | +0.56 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.30 | 27.30 | 25.94 | 25.94 | −1.36 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 27.30 | 27.30 | 27.30 | 27.30 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 27.30 | 27.30 | 27.30 | 27.30 | +1.30 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 26.00 | 26.00 | 26.00 | 26.00 | −0.08 | −0.31% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 26.09 | 26.09 | 26.08 | 26.08 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 26.09 | 26.09 | 26.09 | 26.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 26.09 | 26.09 | 26.09 | 26.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 26.09 | 26.09 | 26.09 | 26.09 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 26.10 | 26.10 | 26.10 | 26.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 26.10 | 26.10 | 26.10 | 26.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 26.10 | 26.10 | 26.10 | 26.10 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 26.10 | 26.10 | 26.10 | 26.10 | +0.00 | +0.00% | 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.
