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 | 22.89 | 22.89 | 22.02 | 22.18 | −0.54 | −2.38% | 0.01 cr | — | ₹0 cr |
| 03 Sep '26 | 22.95 | 23.38 | 22.06 | 22.72 | −0.21 | −0.92% | 0.01 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.22 | 23.22 | 22.25 | 22.93 | −0.47 | −2.01% | 0.02 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.74 | 24.89 | 23.20 | 23.40 | −0.96 | −3.94% | 0.01 cr | — | ₹0 cr |
| 31 Aug '26 | 24.90 | 25.50 | 24.10 | 24.36 | −0.80 | −3.18% | 0.01 cr | — | ₹0 cr |
| 28 Aug '26 | 25.88 | 25.88 | 24.88 | 25.16 | +0.18 | +0.72% | 0.01 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.89 | 25.89 | 24.75 | 24.98 | −0.14 | −0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.99 | 25.99 | 25.00 | 25.12 | −0.11 | −0.44% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.05 | 25.75 | 24.67 | 25.23 | +0.20 | +0.80% | 0.01 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.85 | 25.98 | 24.65 | 25.03 | −0.88 | −3.40% | 0.01 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.99 | 26.40 | 24.70 | 25.91 | +0.06 | +0.23% | 0.01 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.89 | 26.39 | 25.01 | 25.85 | −0.04 | −0.15% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 25.61 | 25.95 | 25.02 | 25.89 | +0.38 | +1.49% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.05 | 25.95 | 25.00 | 25.51 | −0.11 | −0.43% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.25 | 26.45 | 25.25 | 25.62 | −0.71 | −2.70% | 0.01 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.00 | 26.50 | 24.76 | 26.33 | +0.27 | +1.04% | 0.02 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 26.58 | 26.75 | 25.90 | 26.06 | −0.52 | −1.96% | 0.01 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.01 | 27.00 | 25.70 | 26.58 | +0.57 | +2.19% | 0.01 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.84 | 26.84 | 25.79 | 26.01 | −0.30 | −1.14% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 26.00 | 26.65 | 26.00 | 26.31 | +0.24 | +0.92% | 0.01 cr | 82.0% | ₹0 cr |
| 07 Aug '26 | 26.00 | 26.50 | 25.57 | 26.07 | −0.07 | −0.27% | 0.01 cr | 74.0% | ₹0 cr |
| 06 Aug '26 | 26.79 | 26.84 | 26.03 | 26.14 | −0.30 | −1.13% | 0.01 cr | 86.8% | ₹0 cr |
| 05 Aug '26 | 26.52 | 26.98 | 26.05 | 26.44 | −0.07 | −0.26% | 0.02 cr | 88.2% | ₹0 cr |
| 04 Aug '26 | 27.00 | 27.15 | 25.21 | 26.51 | −0.68 | −2.50% | 0.01 cr | 79.0% | ₹0 cr |
| 03 Aug '26 | 27.10 | 27.70 | 26.11 | 27.19 | −0.27 | −0.98% | 0.02 cr | 60.1% | ₹1 cr |
| 31 Jul '26 | 27.39 | 27.99 | 27.10 | 27.46 | +0.07 | +0.26% | 0.01 cr | 75.3% | ₹0 cr |
| 30 Jul '26 | 26.00 | 27.80 | 26.00 | 27.39 | +1.12 | +4.26% | 0.02 cr | 77.2% | ₹1 cr |
| 29 Jul '26 | 25.99 | 26.45 | 25.10 | 26.27 | +0.56 | +2.18% | 0.02 cr | 76.1% | ₹1 cr |
| 28 Jul '26 | 25.50 | 25.94 | 24.31 | 25.71 | +0.25 | +0.98% | 0.01 cr | 72.3% | ₹0 cr |
| 27 Jul '26 | 24.35 | 26.00 | 23.41 | 25.46 | +1.23 | +5.08% | 0.02 cr | 81.3% | ₹1 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.
