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 | 28.84 | 28.84 | 28.84 | 28.84 | +0.56 | +1.98% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 28.28 | 28.28 | 28.28 | 28.28 | +0.55 | +1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 27.73 | 27.73 | 27.73 | 27.73 | +0.54 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.19 | 27.19 | 27.19 | 27.19 | +0.53 | +1.99% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.65 | 26.66 | 26.65 | 26.66 | +0.52 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.14 | 26.14 | 26.14 | 26.14 | +0.51 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.63 | 25.63 | 25.63 | 25.63 | +0.50 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.15 | 25.13 | 24.15 | 25.13 | +0.49 | +1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.64 | 24.64 | 24.64 | 24.64 | +0.48 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.16 | 24.16 | 24.16 | 24.16 | +0.47 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.67 | 23.69 | 23.67 | 23.69 | +0.46 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.23 | 23.23 | 23.23 | 23.23 | −0.47 | −1.98% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.70 | 23.70 | 23.70 | 23.70 | −0.48 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 24.18 | 24.18 | 24.18 | 24.18 | −0.49 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.67 | 24.67 | 24.67 | 24.67 | −0.50 | −1.99% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.13 | 26.19 | 25.17 | 25.17 | −0.51 | −1.99% | 0.02 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.68 | 25.68 | 24.68 | 25.68 | +0.50 | +1.99% | 0.03 cr | 100.0% | ₹1 cr |
| 12 Aug '26 | 25.18 | 25.18 | 25.18 | 25.18 | +0.49 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.69 | 24.69 | 24.69 | 24.69 | +0.48 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 24.21 | 24.21 | 24.21 | 24.21 | +0.47 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 23.74 | 23.74 | 23.74 | 23.74 | +0.46 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.28 | 23.28 | 23.28 | 23.28 | +0.45 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 22.83 | 22.83 | 22.83 | 22.83 | +0.44 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.39 | 22.39 | 22.39 | 22.39 | +0.43 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 21.96 | 21.96 | 21.96 | 21.96 | +0.43 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.53 | 21.53 | 21.53 | 21.53 | +0.42 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.11 | 21.11 | 21.11 | 21.11 | +0.41 | +1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.70 | 20.70 | 20.70 | 20.70 | +0.40 | +1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 20.30 | 20.30 | 20.30 | 20.30 | +0.39 | +1.96% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.91 | 19.91 | 19.91 | 19.91 | +0.39 | +2.00% | 0.01 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.
