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 | 26.50 | 26.50 | 24.20 | 26.27 | +0.59 | +2.30% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.10 | 26.30 | 24.47 | 25.68 | +0.17 | +0.67% | 0.00 cr | 65.9% | ₹0 cr |
| 02 Sep '26 | 25.75 | 26.25 | 24.01 | 25.51 | −0.55 | −2.11% | 0.00 cr | 65.5% | ₹0 cr |
| 01 Sep '26 | 28.00 | 28.00 | 25.00 | 26.06 | −1.11 | −4.09% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.60 | 28.00 | 26.50 | 27.17 | −0.83 | −2.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 28.00 | 29.75 | 28.00 | 28.00 | +0.00 | +0.00% | 0.00 cr | 93.8% | ₹0 cr |
| 27 Aug '26 | 29.40 | 29.40 | 26.10 | 28.00 | +0.00 | +0.00% | 0.00 cr | 86.7% | ₹0 cr |
| 26 Aug '26 | 28.80 | 28.94 | 28.00 | 28.00 | −0.14 | −0.50% | 0.00 cr | 94.8% | ₹0 cr |
| 25 Aug '26 | 30.00 | 30.00 | 28.10 | 28.14 | −0.58 | −2.02% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 29.03 | 29.80 | 27.50 | 28.72 | −0.45 | −1.54% | 0.00 cr | 92.0% | ₹0 cr |
| 21 Aug '26 | 27.76 | 31.00 | 26.80 | 29.17 | +1.54 | +5.57% | 0.00 cr | 90.4% | ₹0 cr |
| 20 Aug '26 | 27.05 | 27.90 | 26.80 | 27.63 | +0.53 | +1.96% | 0.00 cr | 79.3% | ₹0 cr |
| 19 Aug '26 | 29.70 | 29.70 | 27.10 | 27.10 | −1.14 | −4.04% | 0.00 cr | 99.5% | ₹0 cr |
| 18 Aug '26 | 28.50 | 29.30 | 26.80 | 28.24 | +1.24 | +4.59% | 0.00 cr | 88.9% | ₹0 cr |
| 17 Aug '26 | 29.24 | 29.24 | 26.60 | 27.00 | −1.21 | −4.29% | 0.00 cr | 97.8% | ₹0 cr |
| 14 Aug '26 | 28.85 | 33.59 | 28.00 | 28.21 | +0.20 | +0.71% | 0.00 cr | 92.2% | ₹0 cr |
| 13 Aug '26 | 29.00 | 29.90 | 27.70 | 28.01 | −0.36 | −1.27% | 0.00 cr | 93.3% | ₹0 cr |
| 12 Aug '26 | 30.50 | 30.50 | 28.01 | 28.37 | −1.64 | −5.46% | 0.00 cr | 69.5% | ₹0 cr |
| 11 Aug '26 | 29.00 | 30.50 | 27.51 | 30.01 | +1.00 | +3.45% | 0.00 cr | 76.4% | ₹0 cr |
| 10 Aug '26 | 30.00 | 30.00 | 27.60 | 29.01 | +0.03 | +0.10% | 0.00 cr | 93.2% | ₹0 cr |
| 07 Aug '26 | 29.80 | 29.80 | 27.70 | 28.98 | −1.08 | −3.59% | 0.00 cr | 98.9% | ₹0 cr |
| 06 Aug '26 | 31.00 | 34.00 | 29.80 | 30.06 | +1.24 | +4.30% | 0.00 cr | 76.5% | ₹0 cr |
| 05 Aug '26 | 27.50 | 31.85 | 26.49 | 28.82 | +1.87 | +6.94% | 0.00 cr | 87.9% | ₹0 cr |
| 04 Aug '26 | 25.70 | 28.50 | 25.00 | 26.95 | +1.22 | +4.74% | 0.00 cr | 66.3% | ₹0 cr |
| 03 Aug '26 | 26.00 | 26.90 | 24.31 | 25.73 | +0.73 | +2.92% | 0.00 cr | 90.6% | ₹0 cr |
| 31 Jul '26 | 25.49 | 25.49 | 24.98 | 25.00 | +0.68 | +2.80% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.99 | 25.99 | 24.00 | 24.32 | −0.43 | −1.74% | 0.00 cr | 93.8% | ₹0 cr |
| 29 Jul '26 | 26.00 | 26.99 | 24.00 | 24.75 | −1.01 | −3.92% | 0.00 cr | 90.9% | ₹0 cr |
| 28 Jul '26 | 27.20 | 27.20 | 25.02 | 25.76 | −0.92 | −3.45% | 0.00 cr | 98.3% | ₹0 cr |
| 27 Jul '26 | 26.89 | 27.99 | 25.75 | 26.68 | +0.64 | +2.46% | 0.00 cr | 71.9% | ₹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.
