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 | 26.74 | 26.74 | 26.74 | 26.74 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.02 | 27.40 | 26.01 | 26.74 | +0.03 | +0.11% | 0.00 cr | 87.0% | ₹0 cr |
| 02 Sep '26 | 26.23 | 27.24 | 25.85 | 26.71 | +0.21 | +0.79% | 0.00 cr | 96.3% | ₹0 cr |
| 01 Sep '26 | 27.45 | 27.45 | 26.50 | 26.50 | −1.00 | −3.64% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.30 | 27.50 | 26.50 | 27.50 | +0.93 | +3.50% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 27.25 | 27.99 | 26.54 | 26.57 | +0.05 | +0.19% | 0.00 cr | 99.1% | ₹0 cr |
| 27 Aug '26 | 27.98 | 27.98 | 26.51 | 26.52 | −0.66 | −2.43% | 0.00 cr | 94.5% | ₹0 cr |
| 26 Aug '26 | 26.51 | 27.18 | 26.51 | 27.18 | −0.12 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.00 | 27.39 | 26.52 | 27.30 | −0.18 | −0.66% | 0.00 cr | 76.1% | ₹0 cr |
| 24 Aug '26 | 27.55 | 27.55 | 26.50 | 27.48 | −0.91 | −3.21% | 0.00 cr | 98.8% | ₹0 cr |
| 21 Aug '26 | 28.50 | 28.50 | 26.55 | 28.39 | +0.00 | +0.00% | 0.00 cr | 97.8% | ₹0 cr |
| 20 Aug '26 | 28.49 | 28.49 | 28.39 | 28.39 | +0.20 | +0.71% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.05 | 28.20 | 27.05 | 28.19 | +0.69 | +2.51% | 0.00 cr | 99.9% | ₹0 cr |
| 18 Aug '26 | 28.00 | 28.00 | 27.50 | 27.50 | −0.50 | −1.79% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.50 | 28.00 | 27.50 | 28.00 | +0.01 | +0.04% | 0.00 cr | 91.2% | ₹0 cr |
| 14 Aug '26 | 28.00 | 28.50 | 27.51 | 27.99 | −0.51 | −1.79% | 0.00 cr | 99.2% | ₹0 cr |
| 13 Aug '26 | 29.50 | 29.98 | 28.50 | 28.50 | −0.85 | −2.90% | 0.00 cr | 77.9% | ₹0 cr |
| 12 Aug '26 | 28.50 | 29.35 | 28.00 | 29.35 | +0.59 | +2.05% | 0.00 cr | 72.2% | ₹0 cr |
| 11 Aug '26 | 29.00 | 29.00 | 28.00 | 28.76 | −0.24 | −0.83% | 0.00 cr | 82.2% | ₹0 cr |
| 10 Aug '26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.57 | +2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.50 | 28.50 | 28.00 | 28.43 | −0.06 | −0.21% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.25 | 28.50 | 27.01 | 28.49 | +1.86 | +6.98% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.50 | 27.50 | 26.60 | 26.63 | −0.56 | −2.06% | 0.00 cr | 99.0% | ₹0 cr |
| 04 Aug '26 | 27.00 | 28.00 | 27.00 | 27.19 | −0.79 | −2.82% | 0.00 cr | 88.8% | ₹0 cr |
| 03 Aug '26 | 26.50 | 28.00 | 26.50 | 27.98 | +0.91 | +3.36% | 0.00 cr | 99.8% | ₹0 cr |
| 31 Jul '26 | 26.55 | 28.49 | 26.55 | 27.07 | −0.31 | −1.13% | 0.00 cr | 80.8% | ₹0 cr |
| 30 Jul '26 | 26.55 | 27.38 | 26.55 | 27.38 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 27.85 | 28.00 | 27.25 | 27.38 | +0.23 | +0.85% | 0.00 cr | 83.3% | ₹0 cr |
| 27 Jul '26 | 27.00 | 28.00 | 27.00 | 27.15 | −0.50 | −1.81% | 0.00 cr | 97.7% | ₹0 cr |
| 24 Jul '26 | 28.08 | 28.08 | 27.65 | 27.65 | −1.15 | −3.99% | 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.
