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 | 27.31 | 27.31 | 27.31 | 27.31 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.02 | 27.31 | 26.02 | 27.31 | +1.29 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.20 | 26.50 | 25.18 | 26.02 | −0.48 | −1.81% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.50 | 26.50 | 26.50 | 26.50 | −0.05 | −0.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.55 | 26.55 | 25.23 | 26.55 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.55 | 26.55 | 26.55 | 26.55 | −1.39 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.85 | 29.00 | 27.85 | 27.94 | −1.37 | −4.67% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 29.31 | 29.31 | 29.31 | 29.31 | −1.54 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 31.15 | 31.15 | 29.45 | 30.85 | −0.15 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 31.00 | 31.70 | 31.00 | 31.00 | +0.61 | +2.01% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 33.57 | 33.57 | 30.39 | 30.39 | −1.59 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 30.46 | 31.98 | 29.69 | 31.98 | +1.52 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.46 | 30.46 | 30.44 | 30.46 | +1.45 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 27.63 | 29.01 | 27.63 | 29.01 | +1.38 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.63 | 27.63 | 27.62 | 27.63 | +1.31 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.32 | 27.37 | 26.32 | 26.32 | −0.53 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 26.85 | 26.85 | 26.85 | 26.85 | −0.54 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.39 | 27.39 | 27.39 | 27.39 | +0.53 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.86 | 26.86 | 25.82 | 26.86 | +0.52 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 26.34 | 26.34 | 26.08 | 26.34 | +0.51 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 24.83 | 25.83 | 24.83 | 25.83 | +0.50 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.33 | 25.33 | 25.33 | 25.33 | −0.51 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 25.84 | 25.84 | 25.84 | 25.84 | −0.52 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.36 | 26.36 | 26.36 | 26.36 | −0.53 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 26.89 | 26.89 | 26.89 | 26.89 | −0.54 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.43 | 27.43 | 27.43 | 27.43 | −0.55 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 27.98 | 27.98 | 27.98 | 27.98 | −0.57 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.55 | 28.55 | 28.55 | 28.55 | −0.58 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 29.13 | 29.13 | 29.13 | 29.13 | −0.59 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.72 | 29.72 | 29.72 | 29.72 | −0.60 | −1.98% | 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.
