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 | 26.00 | 27.00 | 26.00 | 27.00 | −0.69 | −2.49% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.89 | 27.77 | 25.89 | 27.69 | +1.80 | +6.95% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.89 | 26.00 | 24.89 | 25.89 | −1.76 | −6.37% | 0.00 cr | 85.7% | ₹0 cr |
| 01 Sep '26 | 28.93 | 28.93 | 27.00 | 27.65 | +1.35 | +5.13% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.79 | 26.79 | 26.30 | 26.30 | +1.26 | +5.03% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.74 | 25.74 | 25.03 | 25.04 | −0.70 | −2.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 26.70 | 26.90 | 25.48 | 25.74 | −1.21 | −4.49% | 0.00 cr | 83.3% | ₹0 cr |
| 26 Aug '26 | 25.05 | 26.95 | 25.02 | 26.95 | +1.94 | +7.76% | 0.00 cr | 66.7% | ₹0 cr |
| 25 Aug '26 | 25.00 | 26.99 | 23.27 | 25.01 | −0.11 | −0.44% | 0.00 cr | 66.7% | ₹0 cr |
| 24 Aug '26 | 26.51 | 26.51 | 25.00 | 25.12 | −2.38 | −8.65% | 0.00 cr | 81.3% | ₹0 cr |
| 21 Aug '26 | 27.24 | 27.61 | 27.24 | 27.50 | +2.40 | +9.56% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.69 | 26.69 | 25.01 | 25.10 | −0.92 | −3.54% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 26.77 | 26.77 | 26.02 | 26.02 | −0.88 | −3.27% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.90 | 26.90 | 26.90 | 26.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.00 | 27.00 | 26.90 | 26.90 | −0.10 | −0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.50 | +1.89% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 27.10 | 27.10 | 26.50 | 26.50 | −0.66 | −2.43% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 27.00 | 27.37 | 27.00 | 27.16 | −1.11 | −3.93% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.99 | 28.29 | 27.99 | 28.27 | +1.03 | +3.78% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.22 | 27.24 | 27.22 | 27.24 | −1.41 | −4.92% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.65 | 28.65 | 28.00 | 28.65 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 27.36 | 28.65 | 27.36 | 28.65 | +1.29 | +4.71% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 28.15 | 28.15 | 27.36 | 27.36 | −0.79 | −2.81% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.00 | 28.35 | 28.00 | 28.15 | +1.15 | +4.26% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 26.17 | 27.00 | 26.17 | 27.00 | −0.50 | −1.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.30 | 28.00 | 27.30 | 27.50 | −0.50 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 28.30 | 28.30 | 28.00 | 28.00 | −0.59 | −2.06% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 27.75 | 28.59 | 27.75 | 28.59 | +0.84 | +3.03% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 29.00 | 29.50 | 27.55 | 27.75 | −1.25 | −4.31% | 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.
