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 | 28.87 | 28.87 | 28.87 | 28.87 | +0.56 | +1.98% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.31 | 28.31 | 28.31 | 28.31 | +0.55 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.76 | 27.76 | 27.76 | 27.76 | +0.54 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.22 | 27.22 | 27.22 | 27.22 | +0.53 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.69 | 26.69 | 26.69 | 26.69 | +0.52 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.17 | 26.17 | 26.17 | 26.17 | +0.51 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.66 | 25.66 | 25.66 | 25.66 | +0.50 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.16 | 25.16 | 25.16 | 25.16 | +1.19 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.97 | 23.97 | 23.97 | 23.97 | +1.14 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 22.83 | 22.83 | 22.83 | 22.83 | +1.08 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 21.75 | 21.75 | 21.75 | 21.75 | +1.03 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 20.72 | 20.72 | 20.72 | 20.72 | +0.98 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.74 | 19.74 | 19.74 | 19.74 | +0.94 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.80 | 18.80 | 18.80 | 18.80 | +0.89 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.91 | 17.91 | 17.91 | 17.91 | +0.85 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.06 | 17.06 | 17.06 | 17.06 | +0.81 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.25 | 16.25 | 16.25 | 16.25 | +0.77 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.48 | 15.48 | 15.48 | 15.48 | +0.73 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.75 | 14.75 | 14.75 | 14.75 | +0.70 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 14.05 | 14.05 | 14.05 | 14.05 | +0.66 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 13.39 | 13.39 | 13.39 | 13.39 | +0.63 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 12.76 | 12.76 | 12.76 | 12.76 | +0.60 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 12.16 | 12.16 | 12.16 | 12.16 | +0.57 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 11.59 | 11.59 | 11.59 | 11.59 | +0.55 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 11.04 | 11.04 | 11.04 | 11.04 | +0.52 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 10.52 | 10.52 | 10.52 | 10.52 | +0.50 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 10.02 | 10.02 | 10.02 | 10.02 | +0.47 | +4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 9.55 | 9.55 | 9.55 | 9.55 | +0.45 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 9.10 | 9.10 | 9.10 | 9.10 | +0.43 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 8.67 | 8.67 | 8.67 | 8.67 | +0.41 | +4.96% | 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.
