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 | 27.00 | 27.00 | 26.46 | 27.00 | +0.74 | +2.82% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.26 | 26.26 | 25.99 | 26.26 | +0.26 | +1.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 29.90 | 29.90 | 26.00 | 26.00 | −0.30 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 26.97 | 26.97 | 24.61 | 26.30 | −0.67 | −2.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.90 | 27.00 | 26.90 | 26.97 | +1.42 | +5.56% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.55 | 25.55 | 25.51 | 25.55 | +0.04 | +0.16% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.00 | 27.00 | 25.50 | 25.51 | −1.49 | −5.52% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 27.01 | 27.50 | 27.00 | 27.00 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 30.00 | 30.00 | 27.01 | 27.01 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00 | +0.00% | 0.00 cr | 93.8% | ₹0 cr |
| 20 Aug '26 | 26.01 | 28.00 | 26.01 | 27.00 | +0.25 | +0.93% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.70 | 26.75 | 26.70 | 26.75 | +0.65 | +2.49% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 30.00 | 30.00 | 26.10 | 26.10 | −2.40 | −8.42% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 29.00 | 29.00 | 28.40 | 28.50 | +0.04 | +0.14% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.02 | 28.50 | 27.02 | 28.46 | +1.41 | +5.21% | 0.00 cr | 99.6% | ₹0 cr |
| 11 Aug '26 | 28.49 | 28.49 | 27.00 | 27.05 | −1.44 | −5.05% | 0.00 cr | 99.5% | ₹0 cr |
| 10 Aug '26 | 29.99 | 29.99 | 27.00 | 28.49 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 28.00 | 29.40 | 28.00 | 28.49 | +0.01 | +0.04% | 0.00 cr | 98.8% | ₹0 cr |
| 06 Aug '26 | 29.53 | 29.61 | 28.00 | 28.48 | −1.13 | −3.82% | 0.00 cr | 62.1% | ₹0 cr |
| 05 Aug '26 | 29.85 | 30.99 | 28.68 | 29.61 | −0.24 | −0.80% | 0.00 cr | 97.9% | ₹0 cr |
| 04 Aug '26 | 28.61 | 29.85 | 28.30 | 29.85 | −1.10 | −3.55% | 0.00 cr | 68.2% | ₹0 cr |
| 03 Aug '26 | 31.00 | 31.00 | 30.95 | 30.95 | +0.97 | +3.24% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 31.80 | 31.80 | 28.05 | 29.98 | +0.98 | +3.38% | 0.00 cr | 95.4% | ₹0 cr |
| 30 Jul '26 | 30.00 | 30.00 | 29.00 | 29.00 | −1.00 | −3.33% | 0.00 cr | 99.9% | ₹0 cr |
| 29 Jul '26 | 30.00 | 31.79 | 30.00 | 30.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 30.00 | 30.00 | 30.00 | 30.00 | −0.10 | −0.33% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 31.20 | 31.20 | 30.10 | 30.10 | −0.80 | −2.59% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 31.90 | 31.95 | 30.01 | 30.90 | −1.10 | −3.44% | 0.00 cr | 60.6% | ₹0 cr |
| 23 Jul '26 | 31.17 | 32.50 | 31.00 | 32.00 | +1.18 | +3.83% | 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.
