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 | 27.91 | 27.91 | 24.55 | 26.49 | −1.29 | −4.64% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 28.63 | 28.63 | 24.12 | 27.78 | −0.86 | −3.00% | 0.00 cr | 58.3% | ₹0 cr |
| 02 Sep '26 | 25.28 | 29.75 | 25.02 | 28.64 | +3.61 | +14.42% | 0.00 cr | 70.3% | ₹0 cr |
| 01 Sep '26 | 25.85 | 25.85 | 22.66 | 25.03 | +0.04 | +0.16% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.50 | 25.50 | 22.53 | 24.99 | −0.51 | −2.00% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.80 | 25.80 | 25.40 | 25.50 | −0.05 | −0.20% | 0.00 cr | 96.3% | ₹0 cr |
| 27 Aug '26 | 26.50 | 28.01 | 25.02 | 25.55 | −0.40 | −1.54% | 0.00 cr | 91.6% | ₹0 cr |
| 26 Aug '26 | 25.00 | 26.00 | 24.20 | 25.95 | +0.64 | +2.53% | 0.00 cr | 84.4% | ₹0 cr |
| 25 Aug '26 | 25.81 | 27.09 | 23.75 | 25.31 | −0.38 | −1.48% | 0.00 cr | 90.1% | ₹0 cr |
| 24 Aug '26 | 29.98 | 29.98 | 25.69 | 25.69 | +0.62 | +2.47% | 0.00 cr | 99.4% | ₹0 cr |
| 21 Aug '26 | 22.35 | 27.50 | 22.35 | 25.07 | −2.27 | −8.30% | 0.00 cr | 89.9% | ₹0 cr |
| 20 Aug '26 | 27.86 | 27.86 | 24.95 | 27.34 | −0.56 | −2.01% | 0.00 cr | 98.3% | ₹0 cr |
| 19 Aug '26 | 27.93 | 27.93 | 27.90 | 27.90 | +3.40 | +13.88% | 0.00 cr | 87.5% | ₹0 cr |
| 18 Aug '26 | 25.00 | 25.00 | 24.50 | 24.50 | −0.27 | −1.09% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.61 | 27.92 | 24.61 | 24.77 | +0.26 | +1.06% | 0.00 cr | 94.8% | ₹0 cr |
| 14 Aug '26 | 24.51 | 26.11 | 24.51 | 24.51 | −0.50 | −2.00% | 0.00 cr | 94.7% | ₹0 cr |
| 13 Aug '26 | 25.85 | 26.13 | 25.01 | 25.01 | −0.15 | −0.60% | 0.00 cr | 99.7% | ₹0 cr |
| 12 Aug '26 | 26.73 | 26.73 | 24.85 | 25.16 | −1.44 | −5.41% | 0.00 cr | 78.2% | ₹0 cr |
| 11 Aug '26 | 27.11 | 27.11 | 26.50 | 26.60 | −0.38 | −1.41% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 28.85 | 28.85 | 25.80 | 26.98 | +1.00 | +3.85% | 0.00 cr | 98.0% | ₹0 cr |
| 07 Aug '26 | 27.30 | 27.30 | 24.21 | 25.98 | −1.32 | −4.84% | 0.00 cr | 98.0% | ₹0 cr |
| 06 Aug '26 | 27.49 | 27.49 | 27.30 | 27.30 | +0.41 | +1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.00 | 27.00 | 26.50 | 26.89 | −0.50 | −1.83% | 0.00 cr | 84.3% | ₹0 cr |
| 04 Aug '26 | 25.00 | 27.88 | 25.00 | 27.39 | +2.03 | +8.00% | 0.00 cr | 93.4% | ₹0 cr |
| 03 Aug '26 | 25.03 | 27.49 | 25.00 | 25.36 | +0.36 | +1.44% | 0.00 cr | 97.2% | ₹0 cr |
| 31 Jul '26 | 25.00 | 25.00 | 25.00 | 25.00 | −1.24 | −4.73% | 0.00 cr | 97.2% | ₹0 cr |
| 30 Jul '26 | 24.31 | 26.50 | 23.45 | 26.24 | +0.27 | +1.04% | 0.00 cr | 96.6% | ₹0 cr |
| 29 Jul '26 | 25.50 | 25.98 | 25.50 | 25.97 | −0.02 | −0.08% | 0.00 cr | 60.0% | ₹0 cr |
| 28 Jul '26 | 25.20 | 25.99 | 24.61 | 25.99 | −0.96 | −3.56% | 0.00 cr | 90.7% | ₹0 cr |
| 27 Jul '26 | 28.10 | 28.10 | 26.95 | 26.95 | +0.46 | +1.74% | 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.
