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 | 26.10 | 26.10 | 25.00 | 26.00 | −0.10 | −0.38% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.98 | 27.00 | 25.70 | 26.10 | +0.20 | +0.77% | 0.00 cr | 57.1% | ₹0 cr |
| 02 Sep '26 | 23.57 | 25.90 | 23.57 | 25.90 | +1.23 | +4.99% | 0.00 cr | 80.0% | ₹0 cr |
| 01 Sep '26 | 25.35 | 25.39 | 24.60 | 24.67 | −1.91 | −7.19% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.01 | 27.50 | 25.71 | 26.58 | −1.98 | −6.93% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 30.50 | 30.50 | 28.00 | 28.56 | −0.44 | −1.52% | 0.00 cr | 80.0% | ₹0 cr |
| 27 Aug '26 | 29.00 | 29.00 | 29.00 | 29.00 | −0.39 | −1.33% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 29.01 | 29.47 | 29.01 | 29.39 | +0.31 | +1.07% | 0.00 cr | 85.7% | ₹0 cr |
| 25 Aug '26 | 30.00 | 30.00 | 28.50 | 29.08 | −0.47 | −1.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 29.50 | 31.00 | 28.35 | 29.55 | −0.50 | −1.66% | 0.00 cr | 80.0% | ₹0 cr |
| 21 Aug '26 | 28.70 | 31.41 | 26.17 | 30.05 | −7.09 | −19.09% | 0.01 cr | 83.3% | ₹0 cr |
| 20 Aug '26 | 38.50 | 38.50 | 36.68 | 37.14 | −0.16 | −0.43% | 0.01 cr | 95.1% | ₹0 cr |
| 19 Aug '26 | 39.48 | 39.48 | 36.73 | 37.30 | −1.10 | −2.86% | 0.01 cr | 88.9% | ₹0 cr |
| 18 Aug '26 | 38.99 | 39.89 | 36.92 | 38.40 | +0.60 | +1.59% | 0.00 cr | 71.4% | ₹0 cr |
| 17 Aug '26 | 37.90 | 37.90 | 37.80 | 37.80 | −4.20 | −10.00% | 0.00 cr | 75.0% | ₹0 cr |
| 13 Aug '26 | 42.79 | 42.80 | 42.00 | 42.00 | +0.48 | +1.16% | 0.00 cr | 75.0% | ₹0 cr |
| 12 Aug '26 | 38.75 | 42.91 | 38.40 | 41.52 | +5.76 | +16.11% | 0.02 cr | 78.8% | ₹1 cr |
| 11 Aug '26 | 28.05 | 35.76 | 28.05 | 35.76 | +5.96 | +20.00% | 0.01 cr | 90.9% | ₹0 cr |
| 10 Aug '26 | 28.55 | 29.80 | 28.42 | 29.80 | +1.85 | +6.62% | 0.00 cr | 90.0% | ₹0 cr |
| 07 Aug '26 | 28.71 | 28.71 | 27.00 | 27.95 | +0.20 | +0.72% | 0.00 cr | 50.0% | ₹0 cr |
| 06 Aug '26 | 27.25 | 28.03 | 26.80 | 27.75 | −0.73 | −2.56% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 29.89 | 29.89 | 27.02 | 28.48 | −0.45 | −1.56% | 0.00 cr | 72.7% | ₹0 cr |
| 04 Aug '26 | 29.61 | 29.61 | 28.20 | 28.93 | −0.75 | −2.53% | 0.01 cr | 64.0% | ₹0 cr |
| 03 Aug '26 | 28.82 | 31.89 | 27.52 | 29.68 | −0.82 | −2.69% | 0.01 cr | 60.5% | ₹0 cr |
| 31 Jul '26 | 30.54 | 30.54 | 30.50 | 30.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 30.50 | 30.50 | 30.50 | 30.50 | +0.05 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 32.74 | 32.74 | 28.30 | 30.45 | −2.29 | −6.99% | 0.01 cr | 64.9% | ₹0 cr |
| 27 Jul '26 | 31.00 | 32.89 | 31.00 | 32.74 | +1.63 | +5.24% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 32.32 | 32.32 | 31.11 | 31.11 | −1.21 | −3.74% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 33.00 | 33.50 | 32.00 | 32.32 | −0.68 | −2.06% | 0.00 cr | 85.7% | ₹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.
