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 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 25.99 | 25.99 | 25.90 | 25.90 | +1.41 | +5.76% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 24.48 | 24.49 | 24.48 | 24.49 | +2.21 | +9.92% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 22.28 | 22.28 | 22.28 | 22.28 | −2.46 | −9.94% | 0.00 cr | 50.0% | ₹0 cr |
| 21 Aug '26 | 24.74 | 24.74 | 24.74 | 24.74 | +2.24 | +9.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 20.70 | 25.30 | 20.70 | 22.50 | −0.50 | −2.17% | 0.00 cr | 66.7% | ₹0 cr |
| 17 Aug '26 | 24.49 | 24.49 | 23.00 | 23.00 | −1.50 | −6.12% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 24.00 | 24.50 | 24.00 | 24.50 | +0.12 | +0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 23.72 | 24.50 | 23.72 | 24.38 | +0.14 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 24.24 | 24.24 | 24.24 | 24.24 | −1.26 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 25.00 | 25.50 | 24.00 | 25.50 | +0.24 | +0.95% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 26.00 | 26.00 | 25.26 | 25.26 | −1.32 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.50 | 26.58 | 25.50 | 26.58 | +1.08 | +4.24% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.50 | 25.50 | 23.10 | 25.50 | +1.20 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 24.30 | 24.30 | 24.30 | 24.30 | +0.82 | +3.49% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 23.48 | 23.48 | 23.48 | 23.48 | −1.22 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 24.70 | 24.70 | 24.70 | 24.70 | −1.30 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 26.00 | 26.00 | 26.00 | 26.00 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 25.98 | 25.99 | 25.98 | 25.99 | +0.89 | +3.55% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 24.25 | 25.10 | 24.25 | 25.10 | +0.85 | +3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 24.25 | 24.25 | 24.25 | 24.25 | −1.27 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 24.94 | 25.52 | 24.94 | 25.52 | −0.73 | −2.78% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 26.25 | 26.25 | 26.25 | 26.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 26.25 | 26.25 | 26.25 | 26.25 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 26.25 | 26.25 | 26.25 | 26.25 | +1.25 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 25.00 | 25.00 | 25.00 | 25.00 | −0.70 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 26.50 | 26.50 | 25.70 | 25.70 | −0.05 | −0.19% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Jun '26 | 24.57 | 25.75 | 24.57 | 25.75 | −0.10 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 25.85 | 25.85 | 25.85 | 25.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 25.85 | 25.85 | 25.85 | 25.85 | +0.85 | +3.40% | 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.
