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 | 26.95 | 27.05 | 25.50 | 26.01 | −0.32 | −1.22% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.15 | 27.15 | 26.01 | 26.33 | −0.75 | −2.77% | 0.00 cr | 76.9% | ₹0 cr |
| 02 Sep '26 | 27.45 | 27.45 | 26.51 | 27.08 | −0.39 | −1.42% | 0.00 cr | 47.4% | ₹0 cr |
| 01 Sep '26 | 28.47 | 28.47 | 27.00 | 27.47 | +0.17 | +0.62% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.95 | 27.95 | 26.61 | 27.30 | +0.29 | +1.07% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.22 | 27.75 | 26.16 | 27.01 | +0.79 | +3.01% | 0.01 cr | 82.5% | ₹0 cr |
| 27 Aug '26 | 26.16 | 26.89 | 25.76 | 26.22 | +0.06 | +0.23% | 0.00 cr | 85.7% | ₹0 cr |
| 26 Aug '26 | 27.16 | 27.16 | 25.55 | 26.16 | −0.31 | −1.17% | 0.00 cr | 84.8% | ₹0 cr |
| 25 Aug '26 | 26.58 | 27.00 | 24.10 | 26.47 | +0.28 | +1.07% | 0.00 cr | 65.4% | ₹0 cr |
| 24 Aug '26 | 27.00 | 27.00 | 25.90 | 26.19 | −0.21 | −0.80% | 0.00 cr | 74.1% | ₹0 cr |
| 21 Aug '26 | 25.70 | 26.49 | 24.50 | 26.40 | +1.41 | +5.64% | 0.00 cr | 72.2% | ₹0 cr |
| 20 Aug '26 | 26.40 | 26.40 | 24.42 | 24.99 | +0.41 | +1.67% | 0.00 cr | 68.4% | ₹0 cr |
| 19 Aug '26 | 26.40 | 26.40 | 24.35 | 24.58 | −0.07 | −0.28% | 0.00 cr | 77.4% | ₹0 cr |
| 18 Aug '26 | 24.35 | 25.50 | 24.00 | 24.65 | +0.20 | +0.82% | 0.00 cr | 87.7% | ₹0 cr |
| 17 Aug '26 | 26.50 | 27.65 | 23.50 | 24.45 | −1.85 | −7.03% | 0.01 cr | 70.6% | ₹0 cr |
| 14 Aug '26 | 27.55 | 29.39 | 25.25 | 26.30 | −3.20 | −10.85% | 0.02 cr | 73.9% | ₹0 cr |
| 13 Aug '26 | 30.00 | 30.50 | 28.75 | 29.50 | −0.70 | −2.32% | 0.00 cr | 63.3% | ₹0 cr |
| 12 Aug '26 | 29.98 | 30.85 | 28.81 | 30.20 | +0.13 | +0.43% | 0.00 cr | 90.7% | ₹0 cr |
| 11 Aug '26 | 29.70 | 30.80 | 29.01 | 30.07 | +0.58 | +1.97% | 0.00 cr | 75.1% | ₹0 cr |
| 10 Aug '26 | 32.50 | 32.50 | 29.10 | 29.49 | −1.08 | −3.53% | 0.00 cr | 73.3% | ₹0 cr |
| 07 Aug '26 | 29.67 | 31.90 | 27.80 | 30.57 | +1.04 | +3.52% | 0.00 cr | 73.3% | ₹0 cr |
| 06 Aug '26 | 26.47 | 30.96 | 26.47 | 29.53 | +3.73 | +14.46% | 0.01 cr | 51.5% | ₹0 cr |
| 05 Aug '26 | 27.44 | 27.44 | 24.01 | 25.80 | −1.22 | −4.52% | 0.00 cr | 63.5% | ₹0 cr |
| 04 Aug '26 | 26.99 | 27.50 | 26.61 | 27.02 | +0.43 | +1.62% | 0.00 cr | 58.8% | ₹0 cr |
| 03 Aug '26 | 26.99 | 27.99 | 26.00 | 26.59 | −0.06 | −0.23% | 0.00 cr | 62.8% | ₹0 cr |
| 31 Jul '26 | 27.39 | 27.70 | 26.20 | 26.65 | −0.20 | −0.74% | 0.00 cr | 59.3% | ₹0 cr |
| 30 Jul '26 | 26.99 | 27.20 | 26.50 | 26.85 | −0.21 | −0.78% | 0.00 cr | 50.0% | ₹0 cr |
| 29 Jul '26 | 27.43 | 27.50 | 23.21 | 27.06 | +0.00 | +0.00% | 0.00 cr | 71.3% | ₹0 cr |
| 28 Jul '26 | 27.94 | 27.94 | 26.76 | 27.06 | −0.69 | −2.49% | 0.00 cr | 76.0% | ₹0 cr |
| 27 Jul '26 | 28.95 | 28.95 | 27.61 | 27.75 | −0.40 | −1.42% | 0.00 cr | 76.3% | ₹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.
