End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 24.50 | 24.50 | 24.50 | 24.50 | +0.45 | +1.87% | 0.00 cr | — | ₹0 cr |
| 02 Sep '26 | 25.10 | 26.00 | 23.85 | 24.05 | −1.05 | −4.18% | 0.00 cr | 99.4% | ₹0 cr |
| 01 Sep '26 | 25.10 | 25.10 | 25.10 | 25.10 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.10 | 25.10 | 25.10 | 25.10 | +0.10 | +0.40% | 0.00 cr | — | ₹0 cr |
| 26 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.20 | +0.81% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.00 | 24.80 | 24.00 | 24.80 | +1.10 | +4.64% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.70 | 23.70 | 23.70 | 23.70 | +0.50 | +2.16% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.20 | 23.20 | 23.20 | 23.20 | +1.10 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.10 | 22.10 | 22.10 | 22.10 | +1.05 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 21.05 | 21.05 | 21.05 | 21.05 | +1.00 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.05 | 20.05 | 20.05 | 20.05 | −1.05 | −4.98% | 0.00 cr | 50.6% | ₹0 cr |
| 11 Aug '26 | 21.10 | 21.10 | 19.16 | 21.10 | +1.00 | +4.98% | 0.00 cr | 99.3% | ₹0 cr |
| 10 Aug '26 | 21.00 | 21.00 | 19.95 | 20.10 | −0.90 | −4.29% | 0.00 cr | 87.6% | ₹0 cr |
| 05 Aug '26 | 22.66 | 22.66 | 21.00 | 21.00 | −0.59 | −2.73% | 0.00 cr | 53.3% | ₹0 cr |
| 04 Aug '26 | 22.48 | 22.48 | 21.37 | 21.59 | −0.89 | −3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.54 | 22.50 | 20.54 | 22.48 | +0.86 | +3.98% | 0.00 cr | 56.0% | ₹0 cr |
| 31 Jul '26 | 22.49 | 22.49 | 20.35 | 21.62 | +0.20 | +0.93% | 0.00 cr | 89.5% | ₹0 cr |
| 30 Jul '26 | 22.52 | 23.50 | 21.40 | 21.42 | −1.09 | −4.84% | 0.00 cr | 93.0% | ₹0 cr |
| 29 Jul '26 | 22.48 | 22.51 | 22.48 | 22.51 | −1.14 | −4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.49 | 25.50 | 23.65 | 23.65 | −1.00 | −4.06% | 0.00 cr | 95.2% | ₹0 cr |
| 27 Jul '26 | 26.00 | 27.23 | 24.65 | 24.65 | −1.29 | −4.97% | 0.00 cr | 98.6% | ₹0 cr |
| 24 Jul '26 | 26.18 | 26.18 | 24.88 | 25.94 | −0.24 | −0.92% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 26.40 | 26.40 | 23.90 | 26.18 | +1.03 | +4.10% | 0.00 cr | 99.9% | ₹0 cr |
| 22 Jul '26 | 22.94 | 25.15 | 22.94 | 25.15 | +1.01 | +4.18% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 24.15 | 24.15 | 22.10 | 24.14 | +1.14 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 23.04 | 23.04 | 23.00 | 23.00 | +1.05 | +4.78% | 0.00 cr | 50.0% | ₹0 cr |
| 17 Jul '26 | 22.50 | 22.50 | 21.90 | 21.95 | +0.50 | +2.33% | 0.00 cr | 50.0% | ₹0 cr |
| 16 Jul '26 | 20.00 | 21.45 | 20.00 | 21.45 | +1.02 | +4.99% | 0.00 cr | 99.9% | ₹0 cr |
| 15 Jul '26 | 21.00 | 21.00 | 20.43 | 20.43 | −1.07 | −4.98% | 0.00 cr | 73.0% | ₹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.
