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 | 25.15 | 25.15 | 24.99 | 25.08 | +1.12 | +4.67% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.06 | 24.38 | 22.06 | 23.96 | +0.74 | +3.19% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.43 | 24.43 | 22.39 | 23.22 | −0.32 | −1.36% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 22.44 | 23.54 | 21.32 | 23.54 | +1.10 | +4.90% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 23.49 | 23.51 | 22.44 | 22.44 | −1.18 | −5.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.59 | 23.62 | 23.50 | 23.62 | +1.12 | +4.98% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 22.97 | 22.98 | 22.00 | 22.50 | +0.61 | +2.79% | 0.01 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.88 | 21.89 | 21.85 | 21.89 | +1.04 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.87 | 20.85 | 18.87 | 20.85 | +0.99 | +4.98% | 0.02 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.86 | 19.86 | 19.86 | 19.86 | −1.04 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 20.90 | 20.90 | 20.90 | 20.90 | −1.09 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.99 | 21.99 | 21.99 | 21.99 | −1.15 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.14 | 23.14 | 23.14 | 23.14 | −1.21 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.35 | 24.35 | 24.35 | 24.35 | −1.28 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.63 | 25.63 | 25.63 | 25.63 | −1.34 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.97 | 26.97 | 26.97 | 26.97 | −1.41 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 28.34 | 28.40 | 28.34 | 28.38 | +1.17 | +4.30% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jun '26 | 25.26 | 27.75 | 25.26 | 27.21 | +0.63 | +2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jun '26 | 24.38 | 26.92 | 24.36 | 26.58 | +0.94 | +3.67% | 0.01 cr | 100.0% | ₹0 cr |
| 25 Jun '26 | 28.30 | 28.32 | 25.64 | 25.64 | −1.34 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jun '26 | 26.98 | 26.98 | 26.98 | 26.98 | +0.61 | +2.31% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jun '26 | 26.37 | 26.37 | 26.37 | 26.37 | −1.38 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jun '26 | 27.00 | 27.75 | 26.41 | 27.75 | −0.05 | −0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jun '26 | 27.80 | 27.80 | 27.80 | 27.80 | +0.85 | +3.15% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jun '26 | 24.76 | 26.99 | 24.76 | 26.95 | +0.95 | +3.65% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jun '26 | 25.97 | 26.00 | 25.97 | 26.00 | +0.15 | +0.58% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Jun '26 | 25.95 | 25.95 | 25.75 | 25.85 | +0.30 | +1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Jun '26 | 24.51 | 25.95 | 24.51 | 25.55 | −0.25 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jun '26 | 26.08 | 26.08 | 23.61 | 25.80 | — | — | 0.00 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.
