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 | 25.22 | 25.22 | 25.22 | 25.22 | −0.12 | −0.47% | 0.00 cr | — | ₹0 cr |
| 25 Aug '26 | 25.34 | 25.34 | 25.34 | 25.34 | −0.12 | −0.47% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.46 | 25.46 | 25.46 | 25.46 | +1.21 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.15 | 24.25 | 22.15 | 24.25 | +1.15 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.10 | 23.10 | 23.10 | 23.10 | +1.09 | +4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.01 | 22.01 | 22.01 | 22.01 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 23.79 | 23.79 | 22.01 | 22.01 | −0.65 | −2.87% | 0.00 cr | 98.1% | ₹0 cr |
| 12 Aug '26 | 22.66 | 22.66 | 22.66 | 22.66 | +1.07 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.59 | 21.59 | 21.59 | 21.59 | −1.13 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 22.72 | 22.72 | 22.72 | 22.72 | −1.18 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 23.90 | 23.90 | 23.90 | 23.90 | −1.24 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 25.14 | 25.14 | 25.14 | 25.14 | −1.32 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 26.46 | 26.46 | 26.46 | 26.46 | +1.26 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.20 | 25.20 | 25.20 | 25.20 | +1.20 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.84 | +3.63% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 23.16 | 23.16 | 23.16 | 23.16 | +1.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.05 | 24.37 | 22.05 | 22.06 | −1.15 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 23.21 | 23.21 | 23.21 | 23.21 | −1.22 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 24.00 | 24.43 | 24.00 | 24.43 | +1.16 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 23.27 | 23.27 | 23.27 | 23.27 | −1.22 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 24.49 | 24.49 | 24.49 | 24.49 | −1.28 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 16 Jul '26 | 25.78 | 25.78 | 25.77 | 25.77 | +1.21 | +4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 15 Jul '26 | 24.56 | 24.56 | 24.56 | 24.56 | −1.29 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 25.85 | 25.85 | 25.85 | 25.85 | +1.20 | +4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Jul '26 | 24.65 | 24.65 | 24.65 | 24.65 | +1.12 | +4.76% | 0.00 cr | 100.0% | ₹0 cr |
| 09 Jul '26 | 23.53 | 23.53 | 23.53 | 23.53 | +1.12 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 08 Jul '26 | 22.41 | 22.41 | 22.41 | 22.41 | −1.17 | −4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Jul '26 | 23.58 | 23.58 | 23.58 | 23.58 | +1.12 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 22.46 | 22.46 | 22.46 | 22.46 | −1.18 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Jul '26 | 23.64 | 23.64 | 23.64 | 23.64 | −1.24 | −4.98% | 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.
