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 | 24.51 | 24.52 | 24.50 | 24.50 | −0.50 | −2.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.83 | 25.05 | 24.83 | 25.00 | −0.33 | −1.30% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 25.33 | 25.33 | 25.33 | 25.33 | −0.51 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 25.84 | 25.84 | 25.84 | 25.84 | −0.52 | −1.97% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.36 | 26.36 | 26.36 | 26.36 | −0.53 | −1.97% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.89 | 26.89 | 26.89 | 26.89 | −0.54 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.43 | 27.43 | 27.43 | 27.43 | −0.55 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.40 | 28.35 | 27.40 | 27.98 | +0.98 | +3.63% | 0.04 cr | 100.0% | ₹1 cr |
| 25 Aug '26 | 25.52 | 27.00 | 24.60 | 27.00 | +1.28 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.36 | 25.90 | 25.00 | 25.72 | +0.97 | +3.92% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.67 | 24.75 | 24.10 | 24.75 | +1.17 | +4.96% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.46 | 23.58 | 22.03 | 23.58 | +1.12 | +4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.13 | 22.65 | 21.02 | 22.46 | +0.37 | +1.67% | 0.01 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.25 | 22.84 | 21.46 | 22.09 | −0.49 | −2.17% | 0.01 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.11 | 23.11 | 22.30 | 22.58 | −0.42 | −1.83% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.00 | 23.10 | 21.82 | 23.00 | +1.00 | +4.55% | 0.01 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.00 | 22.79 | 21.96 | 22.00 | −0.70 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.26 | 22.88 | 22.25 | 22.70 | +0.35 | +1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 22.50 | 22.79 | 22.25 | 22.35 | −0.15 | −0.67% | 0.01 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 22.00 | 23.00 | 21.90 | 22.50 | +0.08 | +0.36% | 0.01 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 22.50 | 22.90 | 22.00 | 22.42 | +0.38 | +1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 22.30 | 22.68 | 21.70 | 22.04 | +0.04 | +0.18% | 0.02 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 22.53 | 22.90 | 21.91 | 22.00 | −0.42 | −1.87% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.74 | 22.74 | 22.30 | 22.42 | −0.13 | −0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.49 | 22.74 | 22.16 | 22.55 | +0.06 | +0.27% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.99 | 22.92 | 21.72 | 22.49 | +0.66 | +3.02% | 0.01 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.45 | 22.45 | 21.80 | 21.83 | −0.73 | −3.24% | 0.01 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.38 | 23.50 | 21.77 | 22.56 | −0.35 | −1.53% | 0.02 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 23.63 | 24.00 | 22.81 | 22.91 | −0.28 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.00 | 24.00 | 23.11 | 23.19 | −0.80 | −3.33% | 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.
