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 | 28.37 | 29.50 | 28.00 | 28.72 | +0.91 | +3.27% | 0.05 cr | — | ₹2 cr |
| 03 Sep '26 | 26.40 | 28.80 | 26.40 | 27.81 | +1.35 | +5.10% | 0.06 cr | 82.0% | ₹2 cr |
| 02 Sep '26 | 26.79 | 26.79 | 26.22 | 26.46 | −0.20 | −0.75% | 0.03 cr | 88.5% | ₹1 cr |
| 01 Sep '26 | 26.31 | 26.80 | 26.00 | 26.66 | +0.36 | +1.37% | 0.02 cr | — | ₹1 cr |
| 31 Aug '26 | 26.25 | 26.80 | 25.74 | 26.30 | +0.05 | +0.19% | 0.09 cr | — | ₹2 cr |
| 28 Aug '26 | 25.99 | 26.60 | 25.22 | 26.25 | +0.53 | +2.06% | 0.17 cr | 85.3% | ₹5 cr |
| 27 Aug '26 | 26.26 | 26.99 | 25.41 | 25.72 | −0.83 | −3.13% | 0.11 cr | 72.8% | ₹3 cr |
| 26 Aug '26 | 26.01 | 26.61 | 25.62 | 26.55 | +0.29 | +1.10% | 0.07 cr | 86.4% | ₹2 cr |
| 25 Aug '26 | 25.81 | 26.55 | 25.52 | 26.26 | +0.28 | +1.08% | 0.04 cr | 90.0% | ₹1 cr |
| 24 Aug '26 | 25.25 | 26.27 | 25.25 | 25.98 | +0.09 | +0.35% | 0.02 cr | 78.9% | ₹1 cr |
| 21 Aug '26 | 25.52 | 26.32 | 23.40 | 25.89 | +0.00 | +0.00% | 0.05 cr | 86.7% | ₹1 cr |
| 20 Aug '26 | 25.86 | 26.10 | 25.56 | 25.89 | +0.07 | +0.27% | 0.03 cr | 78.8% | ₹1 cr |
| 19 Aug '26 | 25.92 | 25.99 | 25.53 | 25.82 | −0.07 | −0.27% | 0.03 cr | 87.8% | ₹1 cr |
| 18 Aug '26 | 25.75 | 26.00 | 25.37 | 25.89 | +0.02 | +0.08% | 0.06 cr | 28.0% | ₹1 cr |
| 17 Aug '26 | 26.00 | 26.19 | 25.20 | 25.87 | −0.20 | −0.77% | 0.04 cr | 72.4% | ₹1 cr |
| 14 Aug '26 | 26.19 | 26.49 | 25.90 | 26.07 | −0.10 | −0.38% | 0.01 cr | 89.8% | ₹0 cr |
| 13 Aug '26 | 26.10 | 27.00 | 25.50 | 26.17 | +0.29 | +1.12% | 0.02 cr | 92.0% | ₹1 cr |
| 12 Aug '26 | 25.88 | 26.19 | 25.10 | 25.88 | +0.64 | +2.54% | 0.10 cr | 50.9% | ₹3 cr |
| 11 Aug '26 | 24.90 | 27.50 | 24.49 | 25.24 | +0.39 | +1.57% | 0.13 cr | 85.7% | ₹3 cr |
| 10 Aug '26 | 21.73 | 25.00 | 21.62 | 24.85 | +2.56 | +11.48% | 0.16 cr | 89.7% | ₹4 cr |
| 07 Aug '26 | 22.10 | 22.45 | 21.70 | 22.29 | −0.03 | −0.13% | 0.05 cr | 100.0% | ₹1 cr |
| 06 Aug '26 | 22.50 | 22.50 | 21.56 | 22.32 | −0.11 | −0.49% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 22.48 | 22.48 | 22.15 | 22.43 | −0.02 | −0.09% | 0.03 cr | 100.0% | ₹1 cr |
| 04 Aug '26 | 22.49 | 22.65 | 21.91 | 22.45 | +0.30 | +1.35% | 0.10 cr | 100.0% | ₹2 cr |
| 03 Aug '26 | 22.69 | 22.69 | 22.00 | 22.15 | −0.24 | −1.07% | 0.04 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 21.41 | 22.75 | 20.60 | 22.39 | +0.72 | +3.32% | 0.21 cr | 100.0% | ₹5 cr |
| 30 Jul '26 | 21.41 | 22.00 | 21.20 | 21.67 | +0.01 | +0.05% | 0.03 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 21.41 | 21.99 | 21.20 | 21.66 | −0.07 | −0.32% | 0.02 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.42 | 22.10 | 21.25 | 21.73 | −0.01 | −0.05% | 0.04 cr | 100.0% | ₹1 cr |
| 27 Jul '26 | 21.88 | 22.20 | 21.26 | 21.74 | −0.23 | −1.05% | 0.03 cr | 100.0% | ₹1 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.
