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 | 23.91 | 24.71 | 23.81 | 24.15 | +0.25 | +1.05% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.17 | 24.80 | 23.75 | 23.90 | −0.97 | −3.90% | 0.00 cr | 79.2% | ₹0 cr |
| 02 Sep '26 | 24.26 | 24.95 | 24.26 | 24.87 | +0.00 | +0.00% | 0.00 cr | 73.0% | ₹0 cr |
| 01 Sep '26 | 24.96 | 24.96 | 24.40 | 24.87 | +0.42 | +1.72% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.25 | 24.54 | 23.65 | 24.45 | +0.40 | +1.66% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.35 | 25.36 | 23.16 | 24.05 | −0.94 | −3.76% | 0.00 cr | 83.7% | ₹0 cr |
| 27 Aug '26 | 24.40 | 25.40 | 24.38 | 24.99 | +0.96 | +4.00% | 0.00 cr | 84.2% | ₹0 cr |
| 26 Aug '26 | 24.49 | 24.84 | 24.00 | 24.03 | −0.46 | −1.88% | 0.00 cr | 73.6% | ₹0 cr |
| 25 Aug '26 | 25.19 | 25.19 | 24.14 | 24.49 | −0.73 | −2.89% | 0.00 cr | 79.4% | ₹0 cr |
| 24 Aug '26 | 24.05 | 25.25 | 24.05 | 25.22 | +1.22 | +5.08% | 0.00 cr | 82.2% | ₹0 cr |
| 21 Aug '26 | 24.50 | 24.53 | 22.51 | 24.00 | −0.44 | −1.80% | 0.00 cr | 97.5% | ₹0 cr |
| 20 Aug '26 | 25.01 | 25.21 | 24.26 | 24.44 | −0.78 | −3.09% | 0.00 cr | 88.9% | ₹0 cr |
| 19 Aug '26 | 24.81 | 26.09 | 24.81 | 25.22 | +0.12 | +0.48% | 0.00 cr | 64.3% | ₹0 cr |
| 18 Aug '26 | 24.22 | 25.85 | 24.22 | 25.10 | −0.42 | −1.65% | 0.00 cr | 77.0% | ₹0 cr |
| 17 Aug '26 | 25.02 | 25.99 | 25.02 | 25.52 | +0.02 | +0.08% | 0.00 cr | 60.9% | ₹0 cr |
| 14 Aug '26 | 25.32 | 26.47 | 25.10 | 25.50 | −0.12 | −0.47% | 0.00 cr | 76.0% | ₹0 cr |
| 13 Aug '26 | 26.85 | 26.85 | 25.24 | 25.62 | −0.67 | −2.55% | 0.00 cr | 99.4% | ₹0 cr |
| 12 Aug '26 | 25.00 | 26.48 | 25.00 | 26.29 | +0.98 | +3.87% | 0.00 cr | 66.2% | ₹0 cr |
| 11 Aug '26 | 25.79 | 25.84 | 25.26 | 25.31 | −0.46 | −1.79% | 0.00 cr | 81.0% | ₹0 cr |
| 10 Aug '26 | 26.60 | 26.60 | 24.50 | 25.77 | −0.81 | −3.05% | 0.00 cr | 68.3% | ₹0 cr |
| 07 Aug '26 | 27.10 | 27.10 | 25.67 | 26.58 | −0.37 | −1.37% | 0.00 cr | 95.6% | ₹0 cr |
| 05 Aug '26 | 26.99 | 26.99 | 26.46 | 26.95 | +0.06 | +0.22% | 0.00 cr | 95.5% | ₹0 cr |
| 04 Aug '26 | 26.98 | 27.50 | 25.48 | 26.89 | +0.04 | +0.15% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 25.99 | 27.00 | 25.99 | 26.85 | +1.82 | +7.27% | 0.00 cr | 93.6% | ₹0 cr |
| 31 Jul '26 | 26.40 | 26.98 | 24.21 | 25.03 | −0.43 | −1.69% | 0.00 cr | 76.0% | ₹0 cr |
| 30 Jul '26 | 26.25 | 26.25 | 25.10 | 25.46 | −0.69 | −2.64% | 0.00 cr | 75.5% | ₹0 cr |
| 29 Jul '26 | 26.00 | 26.55 | 26.00 | 26.15 | −0.80 | −2.97% | 0.00 cr | 83.6% | ₹0 cr |
| 28 Jul '26 | 26.50 | 26.96 | 25.80 | 26.95 | +0.45 | +1.70% | 0.00 cr | 79.3% | ₹0 cr |
| 27 Jul '26 | 26.00 | 26.50 | 25.01 | 26.50 | −0.02 | −0.08% | 0.00 cr | 78.8% | ₹0 cr |
| 24 Jul '26 | 25.30 | 26.79 | 24.62 | 26.52 | +1.19 | +4.70% | 0.00 cr | 61.5% | ₹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.
