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 | 21.85 | 21.85 | 21.85 | 21.85 | −1.14 | −4.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.99 | 22.99 | 22.99 | 22.99 | −1.21 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.20 | 26.49 | 24.20 | 24.20 | −1.27 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.61 | 27.61 | 24.99 | 25.47 | −0.83 | −3.16% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 24.20 | 26.30 | 23.80 | 26.30 | +1.25 | +4.99% | 0.02 cr | — | ₹0 cr |
| 28 Aug '26 | 25.05 | 25.05 | 25.05 | 25.05 | −1.31 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.36 | 26.36 | 26.36 | 26.36 | −1.38 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.74 | 27.74 | 27.74 | 27.74 | −1.46 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 29.20 | 29.20 | 29.20 | 29.20 | −1.53 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 30.73 | 30.73 | 30.73 | 30.73 | −1.61 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 32.34 | 32.34 | 32.34 | 32.34 | −1.70 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 34.04 | 34.04 | 34.04 | 34.04 | −1.79 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 35.83 | 35.83 | 35.82 | 35.83 | +1.70 | +4.98% | 0.02 cr | 100.0% | ₹1 cr |
| 18 Aug '26 | 34.13 | 34.13 | 34.13 | 34.13 | −1.79 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 35.92 | 35.92 | 35.92 | 35.92 | −1.89 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 37.81 | 37.81 | 37.81 | 37.81 | −1.98 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 39.79 | 39.79 | 39.79 | 39.79 | −2.09 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 41.88 | 41.88 | 41.88 | 41.88 | −2.20 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 44.07 | 44.08 | 44.07 | 44.08 | +2.09 | +4.98% | 0.02 cr | 100.0% | ₹1 cr |
| 10 Aug '26 | 41.99 | 44.15 | 41.99 | 41.99 | −2.21 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 44.20 | 45.98 | 44.20 | 44.20 | −2.32 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 47.11 | 51.39 | 46.51 | 46.52 | −2.43 | −4.96% | 0.01 cr | 100.0% | ₹1 cr |
| 05 Aug '26 | 48.95 | 50.00 | 48.95 | 48.95 | −2.57 | −4.99% | 0.01 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 51.52 | 51.52 | 51.52 | 51.52 | −2.71 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 54.23 | 59.63 | 54.23 | 54.23 | −2.85 | −4.99% | 0.02 cr | 100.0% | ₹1 cr |
| 31 Jul '26 | 57.08 | 57.08 | 57.08 | 57.08 | −3.00 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 66.40 | 66.40 | 60.08 | 60.08 | −3.16 | −5.00% | 0.02 cr | 100.0% | ₹1 cr |
| 29 Jul '26 | 63.24 | 63.24 | 63.24 | 63.24 | +3.01 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 60.23 | 60.23 | 60.23 | 60.23 | +2.86 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 57.36 | 57.37 | 57.36 | 57.37 | +2.73 | +5.00% | 0.01 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.
