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 | 27.01 | 27.01 | 26.22 | 26.31 | −1.29 | −4.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.00 | 27.60 | 27.00 | 27.60 | −0.01 | −0.04% | 0.00 cr | 79.3% | ₹0 cr |
| 02 Sep '26 | 28.39 | 28.40 | 26.79 | 27.61 | −0.59 | −2.09% | 0.00 cr | 86.1% | ₹0 cr |
| 01 Sep '26 | 28.43 | 28.43 | 26.00 | 28.20 | +1.12 | +4.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.50 | 27.50 | 26.56 | 27.08 | −0.87 | −3.11% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.60 | 27.99 | 26.60 | 27.95 | −0.05 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.60 | 28.00 | 26.60 | 28.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.00 | 28.00 | 26.60 | 28.00 | +0.00 | +0.00% | 0.00 cr | 85.3% | ₹0 cr |
| 24 Aug '26 | 28.50 | 28.50 | 26.50 | 28.00 | +0.50 | +1.82% | 0.00 cr | 91.0% | ₹0 cr |
| 21 Aug '26 | 27.00 | 27.51 | 25.00 | 27.50 | +1.30 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.00 | 27.40 | 26.00 | 26.20 | −0.80 | −2.96% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.21 | 27.85 | 25.21 | 27.00 | +0.47 | +1.77% | 0.00 cr | 84.7% | ₹0 cr |
| 17 Aug '26 | 25.39 | 26.53 | 25.34 | 26.53 | +1.26 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.46 | 26.46 | 25.27 | 25.27 | −1.32 | −4.96% | 0.00 cr | 99.1% | ₹0 cr |
| 12 Aug '26 | 26.59 | 26.59 | 26.59 | 26.59 | −0.13 | −0.49% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.85 | 26.85 | 26.20 | 26.72 | −0.85 | −3.08% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.84 | 28.84 | 27.56 | 27.57 | −1.41 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.90 | 29.38 | 27.50 | 28.98 | +0.99 | +3.54% | 0.00 cr | 89.2% | ₹0 cr |
| 05 Aug '26 | 27.99 | 27.99 | 27.99 | 27.99 | +0.71 | +2.60% | 0.00 cr | 50.0% | ₹0 cr |
| 04 Aug '26 | 25.00 | 27.28 | 25.00 | 27.28 | +1.29 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.10 | 26.11 | 23.75 | 25.99 | +0.99 | +3.96% | 0.00 cr | 95.2% | ₹0 cr |
| 31 Jul '26 | 25.00 | 25.21 | 24.00 | 25.00 | +0.99 | +4.12% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.47 | 25.00 | 23.51 | 24.01 | −0.46 | −1.88% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.31 | 25.95 | 24.06 | 24.47 | −0.85 | −3.36% | 0.00 cr | 98.5% | ₹0 cr |
| 28 Jul '26 | 26.00 | 27.90 | 25.28 | 25.32 | −1.28 | −4.81% | 0.00 cr | 98.6% | ₹0 cr |
| 27 Jul '26 | 28.05 | 28.05 | 26.60 | 26.60 | −1.40 | −5.00% | 0.00 cr | 99.0% | ₹0 cr |
| 24 Jul '26 | 28.00 | 28.00 | 28.00 | 28.00 | −0.13 | −0.46% | 0.00 cr | 50.0% | ₹0 cr |
| 23 Jul '26 | 26.80 | 28.25 | 26.80 | 28.13 | +1.22 | +4.53% | 0.00 cr | 96.3% | ₹0 cr |
| 21 Jul '26 | 27.00 | 27.00 | 25.91 | 26.91 | −0.35 | −1.28% | 0.00 cr | 91.7% | ₹0 cr |
| 20 Jul '26 | 27.27 | 27.27 | 25.70 | 27.26 | +0.26 | +0.96% | 0.00 cr | 95.5% | ₹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.
