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 | 23.13 | 24.30 | 23.11 | 23.66 | −0.09 | −0.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.97 | 23.97 | 23.50 | 23.75 | −0.35 | −1.45% | 0.00 cr | 78.8% | ₹0 cr |
| 02 Sep '26 | 22.00 | 24.90 | 22.00 | 24.10 | +0.76 | +3.26% | 0.00 cr | 97.0% | ₹0 cr |
| 01 Sep '26 | 23.34 | 23.34 | 23.34 | 23.34 | −0.11 | −0.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.50 | 23.84 | 21.22 | 23.45 | −0.50 | −2.09% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.50 | 24.48 | 23.50 | 23.95 | +0.40 | +1.70% | 0.00 cr | 98.6% | ₹0 cr |
| 27 Aug '26 | 23.50 | 23.98 | 23.50 | 23.55 | −0.03 | −0.13% | 0.00 cr | 97.0% | ₹0 cr |
| 26 Aug '26 | 23.49 | 23.70 | 23.49 | 23.58 | −0.18 | −0.76% | 0.00 cr | 98.1% | ₹0 cr |
| 25 Aug '26 | 23.30 | 24.49 | 22.71 | 23.76 | +0.39 | +1.67% | 0.00 cr | 93.5% | ₹0 cr |
| 24 Aug '26 | 23.54 | 23.54 | 22.68 | 23.37 | −0.28 | −1.18% | 0.00 cr | 92.8% | ₹0 cr |
| 21 Aug '26 | 23.96 | 24.25 | 23.01 | 23.65 | −0.33 | −1.38% | 0.00 cr | 88.6% | ₹0 cr |
| 20 Aug '26 | 24.00 | 24.00 | 22.57 | 23.98 | +0.35 | +1.48% | 0.00 cr | 99.7% | ₹0 cr |
| 19 Aug '26 | 24.00 | 24.48 | 22.54 | 23.63 | −0.37 | −1.54% | 0.00 cr | 87.6% | ₹0 cr |
| 18 Aug '26 | 24.00 | 24.00 | 23.23 | 24.00 | −0.85 | −3.42% | 0.00 cr | 99.5% | ₹0 cr |
| 17 Aug '26 | 24.94 | 24.99 | 23.10 | 24.85 | +1.32 | +5.61% | 0.00 cr | 75.7% | ₹0 cr |
| 14 Aug '26 | 23.51 | 24.39 | 22.60 | 23.53 | −0.39 | −1.63% | 0.00 cr | 96.7% | ₹0 cr |
| 13 Aug '26 | 24.00 | 24.20 | 23.02 | 23.92 | −1.03 | −4.13% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 24.50 | 25.40 | 24.50 | 24.95 | +0.46 | +1.88% | 0.00 cr | 99.4% | ₹0 cr |
| 11 Aug '26 | 24.40 | 25.12 | 23.41 | 24.49 | +0.00 | +0.00% | 0.00 cr | 49.8% | ₹0 cr |
| 10 Aug '26 | 25.30 | 25.60 | 23.63 | 24.49 | +0.14 | +0.57% | 0.00 cr | 74.1% | ₹0 cr |
| 07 Aug '26 | 25.90 | 25.90 | 24.00 | 24.35 | −0.55 | −2.21% | 0.00 cr | 57.8% | ₹0 cr |
| 06 Aug '26 | 25.50 | 25.50 | 23.16 | 24.90 | −0.49 | −1.93% | 0.00 cr | 87.5% | ₹0 cr |
| 05 Aug '26 | 25.99 | 25.99 | 23.41 | 25.39 | +0.59 | +2.38% | 0.00 cr | 79.9% | ₹0 cr |
| 04 Aug '26 | 23.06 | 24.98 | 23.06 | 24.80 | +0.84 | +3.51% | 0.00 cr | 73.2% | ₹0 cr |
| 03 Aug '26 | 24.70 | 24.70 | 23.20 | 23.96 | −0.50 | −2.04% | 0.00 cr | 95.4% | ₹0 cr |
| 31 Jul '26 | 25.25 | 25.25 | 23.75 | 24.46 | +0.63 | +2.64% | 0.00 cr | 81.4% | ₹0 cr |
| 30 Jul '26 | 23.80 | 24.55 | 23.30 | 23.83 | −1.15 | −4.60% | 0.00 cr | 86.9% | ₹0 cr |
| 27 Jul '26 | 23.79 | 24.98 | 23.79 | 24.98 | +1.08 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 24.99 | 24.99 | 22.88 | 23.90 | −0.10 | −0.42% | 0.00 cr | 87.1% | ₹0 cr |
| 23 Jul '26 | 23.85 | 24.00 | 23.50 | 24.00 | +0.00 | +0.00% | 0.00 cr | 98.6% | ₹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.
