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 | 26.85 | 26.85 | 24.33 | 24.33 | −1.28 | −5.00% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 26.00 | 26.00 | 25.61 | 25.61 | +0.61 | +2.44% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.00 | 26.00 | 25.00 | 25.00 | −1.00 | −3.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.80 | 26.80 | 26.00 | 26.00 | +0.44 | +1.72% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.60 | 25.60 | 25.56 | 25.56 | −1.34 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 28.30 | 28.30 | 26.90 | 26.90 | −1.41 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 29.79 | 29.79 | 28.31 | 28.31 | −1.49 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 29.80 | 29.80 | 29.80 | 29.80 | −0.18 | −0.60% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 29.98 | 29.98 | 29.98 | 29.98 | −0.02 | −0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.00 | 30.00 | 30.00 | 30.00 | −0.39 | −1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 30.50 | 30.50 | 30.39 | 30.39 | −0.11 | −0.36% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.00 | 31.00 | 30.50 | 30.50 | −0.50 | −1.61% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.15 | 31.15 | 31.00 | 31.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 31.00 | 31.00 | 31.00 | 31.00 | −0.40 | −1.27% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 31.40 | 31.40 | 31.40 | 31.40 | −0.05 | −0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 31.45 | 31.45 | 31.45 | 31.45 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 32.11 | 32.11 | 31.45 | 31.45 | −0.03 | −0.10% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 31.58 | 31.58 | 30.07 | 31.48 | −0.17 | −0.54% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 31.65 | 31.65 | 31.65 | 31.65 | +1.43 | +4.73% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 30.22 | 31.35 | 30.22 | 30.22 | +0.27 | +0.90% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 29.95 | 29.95 | 29.95 | 29.95 | +1.16 | +4.03% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.85 | 28.85 | 28.79 | 28.79 | +0.99 | +3.56% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.25 | 27.80 | 25.25 | 27.80 | +1.30 | +4.91% | 0.00 cr | 95.0% | ₹0 cr |
| 27 Jul '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.50 | 26.50 | 26.50 | 26.50 | −0.20 | −0.75% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 26.75 | 26.75 | 26.70 | 26.70 | −0.07 | −0.26% | 0.00 cr | 98.1% | ₹0 cr |
| 21 Jul '26 | 26.77 | 26.77 | 26.77 | 26.77 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Jul '26 | 26.77 | 26.77 | 26.77 | 26.77 | −0.28 | −1.04% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 27.09 | 27.09 | 25.80 | 27.05 | +1.25 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 25.90 | 25.90 | 25.80 | 25.80 | +1.11 | +4.50% | 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.
