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 | 25.19 | 26.43 | 24.75 | 25.99 | +0.80 | +3.18% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.00 | 25.19 | 24.00 | 25.19 | +1.19 | +4.96% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.98 | 24.25 | 23.30 | 24.00 | +0.90 | +3.90% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.00 | 24.00 | 22.99 | 23.10 | −1.09 | −4.51% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 22.07 | 24.19 | 22.07 | 24.19 | +1.02 | +4.40% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.35 | 24.35 | 23.16 | 23.17 | −1.18 | −4.85% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.70 | 24.39 | 23.01 | 24.35 | +1.11 | +4.78% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.39 | 24.39 | 23.24 | 23.24 | −1.15 | −4.72% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.99 | 24.99 | 23.71 | 24.39 | −0.55 | −2.21% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.47 | 24.96 | 24.10 | 24.94 | +0.95 | +3.96% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.81 | 24.00 | 23.73 | 23.99 | −0.98 | −3.92% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.00 | 25.00 | 23.80 | 24.97 | +1.15 | +4.83% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.40 | 24.50 | 23.81 | 23.82 | −1.24 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.00 | 26.14 | 25.06 | 25.06 | −1.31 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.65 | 26.65 | 26.37 | 26.37 | −1.38 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.20 | 28.30 | 26.50 | 27.75 | +0.73 | +2.70% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 26.86 | 28.60 | 26.85 | 27.02 | −0.33 | −1.21% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.22 | 28.80 | 27.22 | 27.35 | −1.17 | −4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 29.24 | 29.24 | 27.70 | 28.52 | −0.48 | −1.66% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 29.00 | 29.18 | 28.98 | 29.00 | +0.64 | +2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 29.48 | 29.48 | 28.02 | 28.36 | −1.13 | −3.83% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 29.10 | 29.50 | 28.40 | 29.49 | −0.35 | −1.17% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 29.99 | 29.99 | 29.53 | 29.84 | +0.95 | +3.29% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.20 | 28.98 | 28.05 | 28.89 | +0.69 | +2.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.20 | 28.75 | 28.20 | 28.20 | −0.62 | −2.15% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.67 | 28.82 | 26.45 | 28.82 | +1.02 | +3.67% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 28.28 | 28.28 | 25.66 | 27.80 | +0.79 | +2.92% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 28.73 | 28.73 | 26.01 | 27.01 | −0.36 | −1.32% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.02 | 27.99 | 26.50 | 27.37 | +0.07 | +0.26% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 26.50 | 27.30 | 26.50 | 27.30 | +1.20 | +4.60% | 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.
