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 | 25.38 | 25.95 | 25.00 | 25.13 | −0.13 | −0.51% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.75 | 26.75 | 24.00 | 25.26 | −0.13 | −0.51% | 0.00 cr | 78.1% | ₹0 cr |
| 02 Sep '26 | 26.00 | 26.00 | 24.50 | 25.39 | −0.61 | −2.35% | 0.00 cr | 89.5% | ₹0 cr |
| 01 Sep '26 | 25.84 | 27.45 | 25.25 | 26.00 | +0.60 | +2.36% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.90 | 25.90 | 24.90 | 25.40 | +0.47 | +1.89% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.40 | 26.40 | 23.50 | 24.93 | −1.26 | −4.81% | 0.00 cr | 73.3% | ₹0 cr |
| 27 Aug '26 | 32.00 | 32.00 | 25.50 | 26.19 | −4.30 | −14.10% | 0.00 cr | 79.2% | ₹0 cr |
| 26 Aug '26 | 29.63 | 30.49 | 29.02 | 30.49 | +1.31 | +4.49% | 0.00 cr | 99.0% | ₹0 cr |
| 25 Aug '26 | 29.25 | 30.00 | 28.53 | 29.18 | −1.03 | −3.41% | 0.00 cr | 66.5% | ₹0 cr |
| 24 Aug '26 | 30.50 | 30.60 | 28.70 | 30.21 | −0.07 | −0.23% | 0.00 cr | 70.3% | ₹0 cr |
| 21 Aug '26 | 28.85 | 30.60 | 28.61 | 30.28 | +1.46 | +5.07% | 0.00 cr | 54.2% | ₹0 cr |
| 20 Aug '26 | 30.94 | 30.94 | 28.50 | 28.82 | −1.13 | −3.77% | 0.00 cr | 52.2% | ₹0 cr |
| 19 Aug '26 | 30.99 | 30.99 | 28.76 | 29.95 | +0.19 | +0.64% | 0.00 cr | 99.8% | ₹0 cr |
| 18 Aug '26 | 28.56 | 30.10 | 28.56 | 29.76 | +0.20 | +0.68% | 0.00 cr | 84.7% | ₹0 cr |
| 17 Aug '26 | 28.00 | 30.30 | 28.00 | 29.56 | +0.56 | +1.93% | 0.00 cr | 83.0% | ₹0 cr |
| 14 Aug '26 | 33.00 | 33.00 | 29.00 | 29.00 | −1.50 | −4.92% | 0.00 cr | 79.5% | ₹0 cr |
| 13 Aug '26 | 28.57 | 31.99 | 28.00 | 30.50 | +1.95 | +6.83% | 0.00 cr | 98.8% | ₹0 cr |
| 12 Aug '26 | 30.01 | 34.00 | 28.51 | 28.55 | −2.12 | −6.91% | 0.00 cr | 50.2% | ₹0 cr |
| 11 Aug '26 | 32.47 | 32.47 | 27.60 | 30.67 | −0.67 | −2.14% | 0.00 cr | 62.9% | ₹0 cr |
| 10 Aug '26 | 36.20 | 36.20 | 31.01 | 31.34 | +0.94 | +3.09% | 0.00 cr | 64.0% | ₹0 cr |
| 07 Aug '26 | 31.48 | 31.48 | 28.62 | 30.40 | +0.40 | +1.33% | 0.00 cr | 80.3% | ₹0 cr |
| 06 Aug '26 | 31.47 | 31.47 | 28.60 | 30.00 | +1.37 | +4.79% | 0.00 cr | 66.7% | ₹0 cr |
| 05 Aug '26 | 29.95 | 29.95 | 28.50 | 28.63 | −1.37 | −4.57% | 0.00 cr | 72.9% | ₹0 cr |
| 04 Aug '26 | 31.49 | 31.49 | 28.60 | 30.00 | +0.96 | +3.31% | 0.00 cr | 99.0% | ₹0 cr |
| 03 Aug '26 | 28.50 | 30.10 | 28.50 | 29.04 | +0.05 | +0.17% | 0.00 cr | 75.8% | ₹0 cr |
| 31 Jul '26 | 29.35 | 29.40 | 28.51 | 28.99 | −0.11 | −0.38% | 0.00 cr | 76.7% | ₹0 cr |
| 30 Jul '26 | 30.95 | 30.95 | 28.55 | 29.10 | −0.52 | −1.76% | 0.00 cr | 95.6% | ₹0 cr |
| 29 Jul '26 | 28.69 | 30.15 | 28.69 | 29.62 | +0.93 | +3.24% | 0.00 cr | 62.5% | ₹0 cr |
| 28 Jul '26 | 30.45 | 30.45 | 26.16 | 28.69 | −1.03 | −3.47% | 0.00 cr | 57.4% | ₹0 cr |
| 27 Jul '26 | 29.95 | 29.95 | 28.80 | 29.72 | +0.33 | +1.12% | 0.00 cr | 83.6% | ₹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.
