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 | 23.05 | 23.05 | 22.80 | 22.80 | −1.04 | −4.36% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.84 | 23.84 | 23.84 | 23.84 | +1.13 | +4.98% | 0.00 cr | 75.0% | ₹0 cr |
| 02 Sep '26 | 24.75 | 24.75 | 22.70 | 22.71 | −1.04 | −4.38% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Sep '26 | 23.75 | 23.75 | 23.75 | 23.75 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.00 | 25.00 | 23.75 | 23.75 | −1.25 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.63 | +2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 24.10 | 24.49 | 24.10 | 24.37 | +0.81 | +3.44% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.50 | 24.50 | 23.52 | 23.56 | −1.18 | −4.77% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.74 | 24.74 | 24.74 | 24.74 | +1.02 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.72 | 23.72 | 23.72 | 23.72 | −1.21 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.93 | 24.93 | 24.93 | 24.93 | +1.18 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.75 | 23.75 | 23.75 | 23.75 | −1.25 | −5.00% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 24.01 | 25.00 | 23.50 | 25.00 | +0.50 | +2.04% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 24.50 | 24.50 | 24.50 | 24.50 | +0.50 | +2.08% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 25.00 | 25.00 | 23.87 | 24.00 | −0.60 | −2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | −0.90 | −3.53% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 24.23 | 25.50 | 24.23 | 25.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.84 | 26.84 | 25.50 | 25.50 | −1.34 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.00 | 28.00 | 26.84 | 26.84 | −1.41 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.25 | 28.25 | 28.25 | 28.25 | +0.91 | +3.33% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 27.34 | 27.34 | 27.34 | 27.34 | +1.29 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 26.05 | 26.05 | 26.05 | 26.05 | −0.65 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 27.50 | 27.50 | 26.70 | 26.70 | −1.22 | −4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 28.10 | 28.10 | 27.92 | 27.92 | −1.46 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 28.50 | 29.38 | 28.50 | 29.38 | +1.39 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 27.50 | 28.87 | 27.50 | 27.99 | +0.49 | +1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 27.50 | 27.50 | 27.50 | 27.50 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 27.50 | 28.70 | 27.50 | 27.51 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 28.82 | 28.82 | 27.50 | 27.50 | −1.32 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 30.00 | 30.00 | 28.82 | 28.82 | −1.37 | −4.54% | 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.
