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 | 28.00 | 29.57 | 27.01 | 29.09 | +0.75 | +2.65% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.91 | 29.53 | 28.34 | 28.34 | +0.00 | +0.00% | 0.00 cr | 98.5% | ₹0 cr |
| 02 Sep '26 | 29.83 | 29.83 | 28.34 | 28.34 | −1.49 | −4.99% | 0.00 cr | 98.3% | ₹0 cr |
| 01 Sep '26 | 31.62 | 31.92 | 29.83 | 29.83 | −1.57 | −5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 30.40 | 31.50 | 28.65 | 31.40 | +1.25 | +4.15% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.95 | 30.35 | 28.33 | 30.15 | +1.20 | +4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 28.00 | 28.96 | 28.00 | 28.95 | +0.29 | +1.01% | 0.00 cr | 86.2% | ₹0 cr |
| 26 Aug '26 | 27.00 | 28.66 | 26.59 | 28.66 | +1.36 | +4.98% | 0.00 cr | 99.7% | ₹0 cr |
| 25 Aug '26 | 26.62 | 28.50 | 26.62 | 27.30 | −0.20 | −0.73% | 0.00 cr | 48.1% | ₹0 cr |
| 24 Aug '26 | 27.00 | 28.99 | 26.40 | 27.50 | −0.24 | −0.87% | 0.00 cr | 91.6% | ₹0 cr |
| 21 Aug '26 | 27.76 | 27.76 | 26.15 | 27.74 | +0.52 | +1.91% | 0.00 cr | 92.9% | ₹0 cr |
| 19 Aug '26 | 29.84 | 29.84 | 27.20 | 27.22 | −1.21 | −4.26% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 28.67 | 29.84 | 27.30 | 28.43 | −0.16 | −0.56% | 0.00 cr | 99.1% | ₹0 cr |
| 17 Aug '26 | 27.00 | 28.59 | 26.05 | 28.59 | +1.35 | +4.96% | 0.00 cr | 87.7% | ₹0 cr |
| 14 Aug '26 | 29.40 | 29.40 | 26.75 | 27.24 | −0.91 | −3.23% | 0.00 cr | 50.6% | ₹0 cr |
| 13 Aug '26 | 28.56 | 28.56 | 25.89 | 28.15 | +0.95 | +3.49% | 0.00 cr | 94.6% | ₹0 cr |
| 12 Aug '26 | 27.20 | 27.20 | 27.20 | 27.20 | +1.29 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 25.91 | 25.91 | 25.91 | 25.91 | +1.23 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 24.68 | 24.68 | 24.68 | 24.68 | +1.17 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 23.50 | 23.57 | 23.50 | 23.51 | −0.54 | −2.25% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.00 | 25.00 | 24.00 | 24.05 | −1.11 | −4.41% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.78 | 25.16 | 22.78 | 25.16 | +1.19 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.14 | 26.00 | 23.89 | 23.97 | −1.17 | −4.65% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 23.50 | 25.14 | 23.50 | 25.14 | +1.19 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 23.52 | 23.96 | 23.52 | 23.95 | −0.80 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.00 | 25.75 | 24.46 | 24.75 | −0.99 | −3.85% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.74 | 25.74 | 25.74 | 25.74 | −1.35 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 27.09 | 27.09 | 27.09 | 27.09 | +1.29 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 25.80 | 25.80 | 25.18 | 25.80 | −0.70 | −2.64% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 27.27 | 27.27 | 26.50 | 26.50 | −0.50 | −1.85% | 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.
