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 | 25.00 | 25.00 | 23.02 | 23.02 | −1.21 | −4.99% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.23 | 24.23 | 24.23 | 24.23 | −1.27 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.23 | 26.23 | 25.50 | 25.50 | +0.51 | +2.04% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.60 | 24.99 | 24.60 | 24.99 | +0.46 | +1.88% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 23.75 | 25.00 | 23.75 | 24.53 | −0.47 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | −0.12 | −0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.12 | 25.12 | 25.12 | 25.12 | +0.12 | +0.48% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.96 | 25.96 | 25.00 | 25.00 | −1.09 | −4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 26.09 | 26.09 | 26.09 | 26.09 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.09 | 26.09 | 26.09 | 26.09 | −1.37 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.46 | 27.46 | 27.46 | 27.46 | −1.44 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 30.45 | 30.45 | 28.90 | 28.90 | −0.10 | −0.34% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 29.00 | 29.00 | 29.00 | 29.00 | −0.45 | −1.53% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 29.45 | 29.45 | 29.45 | 29.45 | −1.55 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 32.89 | 32.89 | 31.00 | 31.00 | −0.40 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 31.49 | 31.49 | 31.40 | 31.40 | −0.09 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 31.00 | 31.49 | 31.00 | 31.49 | +1.49 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 30.00 | 30.00 | 29.84 | 30.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 30.00 | 30.00 | 30.00 | 30.00 | +1.11 | +3.84% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 29.83 | 29.83 | 28.89 | 28.89 | +0.48 | +1.69% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 27.15 | 28.41 | 27.15 | 28.41 | −0.16 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 29.97 | 29.97 | 28.57 | 28.57 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.21 | 28.57 | 27.21 | 28.57 | +1.36 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 27.21 | 27.21 | 27.21 | 27.21 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 27.21 | 27.21 | 27.21 | 27.21 | −1.43 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 30.69 | 30.69 | 27.95 | 28.64 | −0.59 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 29.38 | 29.38 | 26.60 | 29.23 | +1.24 | +4.43% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 28.00 | 28.00 | 27.99 | 27.99 | +0.99 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 26.18 | 27.48 | 26.18 | 27.00 | +0.82 | +3.13% | 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.
