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 | 26.52 | 26.52 | 26.00 | 26.00 | +0.00 | +0.00% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.59 | 26.00 | 25.59 | 26.00 | −0.11 | −0.42% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 26.11 | 26.11 | 26.11 | 26.11 | +0.51 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 25.63 | 25.63 | 25.60 | 25.60 | +0.47 | +1.87% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.13 | 25.13 | 25.00 | 25.13 | +0.49 | +1.99% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.68 | 24.64 | 23.68 | 24.64 | +0.48 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 24.16 | 24.16 | 24.16 | 24.16 | −0.49 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.10 | 25.10 | 24.65 | 24.65 | −0.50 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.20 | 25.50 | 25.15 | 25.15 | −0.51 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 26.18 | 26.18 | 25.66 | 25.66 | −0.52 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 26.18 | 26.18 | 26.18 | 26.18 | −0.53 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 26.71 | 26.71 | 26.71 | 26.71 | −0.54 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 27.12 | 27.25 | 27.12 | 27.25 | −0.42 | −1.52% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 28.00 | 28.00 | 27.67 | 27.67 | −0.56 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 27.56 | 28.23 | 27.14 | 28.23 | +0.54 | +1.95% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 27.50 | 27.69 | 27.50 | 27.69 | +0.54 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 26.09 | 27.15 | 26.09 | 27.15 | +0.53 | +1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.44 | 28.99 | 26.60 | 26.62 | −1.38 | −4.93% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 29.09 | 29.09 | 26.44 | 28.00 | +0.17 | +0.61% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 27.83 | 27.83 | 27.10 | 27.83 | +1.32 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.51 | 26.51 | 26.51 | 26.51 | +1.26 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.25 | 25.25 | 25.25 | 25.25 | +1.20 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 25.29 | 25.29 | 24.05 | 24.05 | −0.07 | −0.29% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 25.40 | 25.44 | 23.20 | 24.12 | −0.11 | −0.45% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 23.74 | 25.50 | 23.74 | 24.23 | −0.75 | −3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 26.29 | 26.29 | 24.98 | 24.98 | −1.31 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 26.29 | 26.29 | 24.15 | 26.29 | +1.10 | +4.37% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.92 | 25.92 | 24.69 | 25.19 | +0.50 | +2.03% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 23.52 | 24.69 | 23.52 | 24.69 | +1.17 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.00 | 24.52 | 23.50 | 23.52 | −0.98 | −4.00% | 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.
