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 | 24.78 | 24.78 | 23.55 | 23.55 | −1.23 | −4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.78 | 24.78 | 24.78 | 24.78 | −0.69 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.78 | 25.47 | 24.78 | 25.47 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Aug '26 | 25.47 | 25.47 | 25.47 | 25.47 | +0.69 | +2.78% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 24.20 | 25.47 | 24.20 | 24.78 | −0.69 | −2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.47 | 25.47 | 24.30 | 25.47 | +0.00 | +0.00% | 0.00 cr | 98.0% | ₹0 cr |
| 24 Aug '26 | 24.20 | 25.47 | 24.20 | 25.47 | +0.00 | +0.00% | 0.00 cr | 96.2% | ₹0 cr |
| 21 Aug '26 | 23.38 | 25.47 | 23.05 | 25.47 | +1.21 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 24.62 | 24.62 | 23.28 | 24.26 | −0.24 | −0.98% | 0.00 cr | 98.5% | ₹0 cr |
| 18 Aug '26 | 22.19 | 24.50 | 22.19 | 24.50 | +1.16 | +4.97% | 0.00 cr | 89.4% | ₹0 cr |
| 17 Aug '26 | 22.15 | 23.34 | 22.15 | 23.34 | +1.11 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.23 | 22.23 | 22.23 | 22.23 | −1.17 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.42 | 23.40 | 21.30 | 23.40 | +0.98 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.42 | 22.42 | 22.42 | 22.42 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 22.42 | 22.42 | 22.42 | 22.42 | −0.58 | −2.52% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 23.74 | 23.74 | 22.56 | 23.00 | −0.74 | −3.12% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 22.61 | 23.74 | 21.48 | 23.74 | +1.13 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.00 | 23.00 | 22.61 | 22.61 | −0.39 | −1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 23.00 | 23.69 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 23.00 | 23.00 | 22.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 99.0% | ₹0 cr |
| 30 Jul '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.99 | +4.50% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.01 | 22.01 | 22.01 | 22.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.01 | 22.01 | 22.01 | 22.01 | −1.04 | −4.51% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 23.00 | 23.10 | 23.00 | 23.05 | −0.70 | −2.95% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 23.75 | 23.75 | 23.75 | 23.75 | +1.10 | +4.86% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 24.00 | 24.00 | 22.55 | 22.65 | −1.08 | −4.55% | 0.00 cr | 52.2% | ₹0 cr |
| 17 Jul '26 | 24.11 | 24.11 | 23.01 | 23.73 | −0.38 | −1.58% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 23.11 | 24.25 | 23.11 | 24.11 | +1.00 | +4.33% | 0.00 cr | 78.9% | ₹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.
