End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 24.80 | 24.80 | 24.39 | 24.39 | +1.67 | +7.35% | 0.00 cr | — | ₹0 cr |
| 01 Sep '26 | 22.72 | 22.72 | 22.72 | 22.72 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.51 | 23.51 | 22.72 | 22.72 | −0.79 | −3.36% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 23.05 | 23.51 | 23.05 | 23.51 | −0.99 | −4.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.85 | 24.50 | 23.85 | 24.50 | +0.61 | +2.55% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.89 | 23.89 | 23.89 | 23.89 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.90 | 23.90 | 23.90 | 23.90 | +0.40 | +1.70% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Aug '26 | 22.21 | 24.05 | 22.21 | 23.50 | −1.50 | −6.00% | 0.00 cr | 66.7% | ₹0 cr |
| 12 Aug '26 | 25.75 | 26.48 | 25.00 | 25.00 | −0.89 | −3.44% | 0.00 cr | 66.7% | ₹0 cr |
| 07 Aug '26 | 25.89 | 25.89 | 25.89 | 25.89 | −0.11 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.90 | 26.00 | 25.90 | 26.00 | +0.30 | +1.17% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 24.80 | 26.00 | 24.80 | 25.70 | +1.89 | +7.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 23.81 | 23.81 | 23.81 | 23.81 | +0.16 | +0.68% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 23.65 | 23.65 | 23.65 | 23.65 | −0.36 | −1.50% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 24.01 | 24.01 | 24.01 | 24.01 | −1.74 | −6.76% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 25.75 | 25.75 | 25.75 | 25.75 | +0.86 | +3.46% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 24.89 | 24.89 | 24.89 | 24.89 | +0.88 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 24.01 | 24.01 | 24.01 | 24.01 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 23.90 | 24.99 | 23.90 | 24.00 | +0.28 | +1.18% | 0.00 cr | 75.0% | ₹0 cr |
| 17 Jul '26 | 23.50 | 23.72 | 23.50 | 23.72 | −1.76 | −6.91% | 0.00 cr | 50.0% | ₹0 cr |
| 16 Jul '26 | 25.48 | 25.48 | 25.48 | 25.48 | +1.48 | +6.17% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 24.25 | 24.25 | 24.00 | 24.00 | −0.50 | −2.04% | 0.00 cr | 83.3% | ₹0 cr |
| 14 Jul '26 | 24.69 | 24.69 | 24.50 | 24.50 | −0.50 | −2.00% | 0.00 cr | 50.0% | ₹0 cr |
| 13 Jul '26 | 25.00 | 25.00 | 25.00 | 25.00 | −1.00 | −3.85% | 0.00 cr | 50.0% | ₹0 cr |
| 10 Jul '26 | 27.50 | 27.50 | 26.00 | 26.00 | +0.60 | +2.36% | 0.00 cr | 66.7% | ₹0 cr |
| 09 Jul '26 | 25.39 | 25.40 | 25.39 | 25.40 | +0.99 | +4.06% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 24.11 | 24.41 | 24.11 | 24.41 | −1.38 | −5.35% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 25.79 | 25.79 | 25.79 | 25.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Jul '26 | 25.87 | 25.87 | 25.31 | 25.79 | +0.41 | +1.62% | 0.00 cr | 66.7% | ₹0 cr |
| 01 Jul '26 | 24.83 | 25.38 | 24.83 | 25.38 | +1.23 | +5.09% | 0.00 cr | 87.5% | ₹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.
