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 | 25.50 | 26.08 | 25.50 | 25.99 | −0.09 | −0.35% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.01 | 26.85 | 24.01 | 26.08 | +1.17 | +4.70% | 0.00 cr | 84.3% | ₹0 cr |
| 02 Sep '26 | 25.76 | 25.76 | 24.00 | 24.91 | −0.97 | −3.75% | 0.00 cr | 96.4% | ₹0 cr |
| 01 Sep '26 | 26.00 | 26.00 | 25.87 | 25.88 | +0.13 | +0.50% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.90 | 26.90 | 25.15 | 25.75 | +0.19 | +0.74% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.50 | 26.99 | 25.55 | 25.56 | −1.43 | −5.30% | 0.00 cr | 89.5% | ₹0 cr |
| 27 Aug '26 | 27.00 | 27.00 | 26.99 | 26.99 | +0.89 | +3.41% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.85 | 26.10 | 25.85 | 26.10 | +0.29 | +1.12% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.81 | 26.89 | 25.80 | 25.81 | −0.29 | −1.11% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.81 | 27.45 | 25.50 | 26.10 | +0.29 | +1.12% | 0.00 cr | 63.5% | ₹0 cr |
| 21 Aug '26 | 27.04 | 27.05 | 25.79 | 25.81 | −1.41 | −5.18% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.00 | 27.60 | 26.41 | 27.22 | −0.49 | −1.77% | 0.00 cr | 62.5% | ₹0 cr |
| 19 Aug '26 | 26.83 | 27.71 | 26.83 | 27.71 | +1.01 | +3.78% | 0.00 cr | 75.0% | ₹0 cr |
| 18 Aug '26 | 26.70 | 26.70 | 26.70 | 26.70 | −0.73 | −2.66% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.72 | 27.50 | 26.46 | 27.43 | +0.67 | +2.50% | 0.00 cr | 83.9% | ₹0 cr |
| 14 Aug '26 | 27.85 | 28.85 | 26.72 | 26.76 | −0.39 | −1.44% | 0.00 cr | 99.0% | ₹0 cr |
| 13 Aug '26 | 28.64 | 29.97 | 27.05 | 27.15 | −1.35 | −4.74% | 0.00 cr | 99.9% | ₹0 cr |
| 12 Aug '26 | 30.00 | 30.00 | 28.01 | 28.50 | +1.39 | +5.13% | 0.00 cr | 90.1% | ₹0 cr |
| 11 Aug '26 | 27.12 | 28.93 | 27.00 | 27.11 | −1.56 | −5.44% | 0.00 cr | 90.3% | ₹0 cr |
| 10 Aug '26 | 28.51 | 30.60 | 28.50 | 28.67 | +0.54 | +1.92% | 0.00 cr | 60.5% | ₹0 cr |
| 07 Aug '26 | 29.90 | 30.00 | 28.13 | 28.13 | +0.91 | +3.34% | 0.00 cr | 98.8% | ₹0 cr |
| 06 Aug '26 | 29.78 | 29.78 | 27.20 | 27.22 | −0.58 | −2.09% | 0.00 cr | 95.9% | ₹0 cr |
| 05 Aug '26 | 26.50 | 29.50 | 26.50 | 27.80 | −0.90 | −3.14% | 0.00 cr | 98.0% | ₹0 cr |
| 04 Aug '26 | 29.05 | 29.19 | 27.75 | 28.70 | −0.49 | −1.68% | 0.00 cr | 97.2% | ₹0 cr |
| 03 Aug '26 | 29.22 | 29.22 | 27.46 | 29.19 | −0.03 | −0.10% | 0.00 cr | 58.1% | ₹0 cr |
| 31 Jul '26 | 30.70 | 30.70 | 28.51 | 29.22 | +1.02 | +3.62% | 0.00 cr | 52.0% | ₹0 cr |
| 30 Jul '26 | 31.29 | 31.29 | 28.20 | 28.20 | −1.70 | −5.69% | 0.00 cr | 89.0% | ₹0 cr |
| 29 Jul '26 | 31.89 | 31.89 | 29.00 | 29.90 | +1.33 | +4.66% | 0.00 cr | 41.8% | ₹0 cr |
| 28 Jul '26 | 27.05 | 29.89 | 27.00 | 28.57 | +1.49 | +5.50% | 0.00 cr | 57.0% | ₹0 cr |
| 27 Jul '26 | 28.16 | 28.70 | 26.55 | 27.08 | −0.81 | −2.90% | 0.00 cr | 96.3% | ₹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.
