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 | 28.60 | 28.60 | 24.31 | 25.50 | −2.53 | −9.03% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.10 | 28.90 | 24.10 | 28.03 | +3.94 | +16.36% | 0.00 cr | 62.6% | ₹0 cr |
| 02 Sep '26 | 23.40 | 24.10 | 23.09 | 24.09 | +1.32 | +5.80% | 0.00 cr | 72.1% | ₹0 cr |
| 01 Sep '26 | 21.30 | 23.95 | 21.20 | 22.77 | +1.97 | +9.47% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.80 | 22.80 | 20.26 | 20.80 | −0.88 | −4.06% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 22.85 | 23.64 | 21.09 | 21.68 | −0.75 | −3.34% | 0.00 cr | 70.3% | ₹0 cr |
| 27 Aug '26 | 23.10 | 25.30 | 21.16 | 22.43 | +0.58 | +2.65% | 0.00 cr | 60.3% | ₹0 cr |
| 26 Aug '26 | 18.99 | 21.85 | 18.12 | 21.85 | +3.64 | +19.99% | 0.00 cr | 76.6% | ₹0 cr |
| 25 Aug '26 | 19.38 | 19.50 | 18.05 | 18.21 | −0.98 | −5.11% | 0.00 cr | 78.0% | ₹0 cr |
| 24 Aug '26 | 20.00 | 20.00 | 18.42 | 19.19 | −0.30 | −1.54% | 0.00 cr | 76.7% | ₹0 cr |
| 21 Aug '26 | 18.50 | 19.99 | 18.50 | 19.49 | +1.30 | +7.15% | 0.00 cr | 97.5% | ₹0 cr |
| 20 Aug '26 | 18.84 | 19.49 | 18.00 | 18.19 | −0.60 | −3.19% | 0.00 cr | 74.9% | ₹0 cr |
| 19 Aug '26 | 18.50 | 19.00 | 18.20 | 18.79 | +0.40 | +2.18% | 0.00 cr | 98.5% | ₹0 cr |
| 18 Aug '26 | 18.65 | 19.49 | 17.55 | 18.39 | −1.01 | −5.21% | 0.00 cr | 73.2% | ₹0 cr |
| 17 Aug '26 | 19.50 | 20.00 | 18.50 | 19.40 | −0.13 | −0.67% | 0.00 cr | 84.8% | ₹0 cr |
| 14 Aug '26 | 19.00 | 19.99 | 17.27 | 19.53 | +0.58 | +3.06% | 0.00 cr | 71.3% | ₹0 cr |
| 13 Aug '26 | 18.00 | 19.00 | 17.50 | 18.95 | +1.17 | +6.58% | 0.00 cr | 77.3% | ₹0 cr |
| 12 Aug '26 | 17.50 | 18.89 | 17.02 | 17.78 | +0.27 | +1.54% | 0.00 cr | 56.1% | ₹0 cr |
| 11 Aug '26 | 18.50 | 18.99 | 17.00 | 17.51 | −0.91 | −4.94% | 0.00 cr | 68.3% | ₹0 cr |
| 10 Aug '26 | 18.97 | 19.00 | 17.50 | 18.42 | −0.47 | −2.49% | 0.00 cr | 75.6% | ₹0 cr |
| 07 Aug '26 | 19.00 | 19.48 | 17.50 | 18.89 | −0.10 | −0.53% | 0.00 cr | 61.3% | ₹0 cr |
| 06 Aug '26 | 19.00 | 19.00 | 17.33 | 18.99 | +0.49 | +2.65% | 0.00 cr | 78.8% | ₹0 cr |
| 05 Aug '26 | 18.50 | 20.48 | 18.00 | 18.50 | +0.38 | +2.10% | 0.00 cr | 60.5% | ₹0 cr |
| 04 Aug '26 | 19.00 | 19.50 | 17.50 | 18.12 | −0.37 | −2.00% | 0.00 cr | 79.6% | ₹0 cr |
| 03 Aug '26 | 19.05 | 19.85 | 17.50 | 18.49 | −0.22 | −1.18% | 0.00 cr | 87.5% | ₹0 cr |
| 31 Jul '26 | 19.00 | 21.89 | 18.04 | 18.71 | −0.25 | −1.32% | 0.00 cr | 67.2% | ₹0 cr |
| 30 Jul '26 | 19.00 | 19.00 | 18.00 | 18.96 | +0.23 | +1.23% | 0.00 cr | 80.7% | ₹0 cr |
| 29 Jul '26 | 18.00 | 19.00 | 18.00 | 18.73 | −0.19 | −1.00% | 0.00 cr | 77.9% | ₹0 cr |
| 28 Jul '26 | 18.60 | 19.00 | 18.01 | 18.92 | −0.08 | −0.42% | 0.00 cr | 81.2% | ₹0 cr |
| 27 Jul '26 | 19.00 | 20.00 | 17.27 | 19.00 | −0.15 | −0.78% | 0.00 cr | 81.2% | ₹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.
