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 | 24.01 | 26.08 | 24.01 | 26.04 | −0.04 | −0.15% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.01 | 26.13 | 24.01 | 26.08 | +0.18 | +0.69% | 0.00 cr | 99.5% | ₹0 cr |
| 02 Sep '26 | 25.25 | 26.19 | 25.00 | 25.90 | +0.78 | +3.11% | 0.00 cr | 89.3% | ₹0 cr |
| 01 Sep '26 | 25.96 | 25.96 | 23.62 | 25.12 | −0.84 | −3.24% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.98 | 25.98 | 25.96 | 25.96 | −0.03 | −0.12% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.00 | 26.00 | 25.08 | 25.99 | −0.16 | −0.61% | 0.00 cr | 60.5% | ₹0 cr |
| 27 Aug '26 | 27.52 | 27.52 | 25.00 | 26.15 | −0.83 | −3.08% | 0.00 cr | 98.2% | ₹0 cr |
| 26 Aug '26 | 27.89 | 27.89 | 26.98 | 26.98 | +0.56 | +2.12% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 24.00 | 26.43 | 24.00 | 26.42 | −0.03 | −0.11% | 0.00 cr | 97.1% | ₹0 cr |
| 24 Aug '26 | 26.46 | 26.46 | 23.90 | 26.45 | −0.01 | −0.04% | 0.00 cr | 54.7% | ₹0 cr |
| 21 Aug '26 | 25.78 | 26.49 | 25.78 | 26.46 | +0.70 | +2.72% | 0.00 cr | 55.3% | ₹0 cr |
| 20 Aug '26 | 26.99 | 26.99 | 25.01 | 25.76 | −1.23 | −4.56% | 0.00 cr | 83.2% | ₹0 cr |
| 19 Aug '26 | 26.49 | 27.02 | 25.76 | 26.99 | +0.50 | +1.89% | 0.00 cr | 66.2% | ₹0 cr |
| 18 Aug '26 | 25.70 | 26.49 | 25.60 | 26.49 | +0.92 | +3.60% | 0.00 cr | 96.2% | ₹0 cr |
| 17 Aug '26 | 25.50 | 26.99 | 25.50 | 25.57 | −0.29 | −1.12% | 0.00 cr | 86.7% | ₹0 cr |
| 14 Aug '26 | 26.00 | 26.99 | 25.50 | 25.86 | −0.44 | −1.67% | 0.00 cr | 95.7% | ₹0 cr |
| 13 Aug '26 | 26.90 | 26.90 | 26.01 | 26.30 | −0.60 | −2.23% | 0.00 cr | 88.0% | ₹0 cr |
| 12 Aug '26 | 26.96 | 27.90 | 26.90 | 26.90 | −0.06 | −0.22% | 0.00 cr | 62.6% | ₹0 cr |
| 11 Aug '26 | 26.00 | 27.40 | 26.00 | 26.96 | −0.74 | −2.67% | 0.00 cr | 61.8% | ₹0 cr |
| 10 Aug '26 | 26.50 | 27.90 | 26.00 | 27.70 | +0.84 | +3.13% | 0.00 cr | 83.4% | ₹0 cr |
| 07 Aug '26 | 26.50 | 27.34 | 26.50 | 26.86 | +0.36 | +1.36% | 0.00 cr | 57.5% | ₹0 cr |
| 06 Aug '26 | 27.50 | 27.50 | 26.01 | 26.50 | −0.94 | −3.43% | 0.00 cr | 64.9% | ₹0 cr |
| 05 Aug '26 | 26.26 | 27.50 | 26.26 | 27.44 | +1.35 | +5.17% | 0.00 cr | 94.9% | ₹0 cr |
| 04 Aug '26 | 25.99 | 27.20 | 25.50 | 26.09 | +0.35 | +1.36% | 0.00 cr | 54.4% | ₹0 cr |
| 03 Aug '26 | 26.33 | 27.00 | 25.00 | 25.74 | −0.46 | −1.76% | 0.00 cr | 69.3% | ₹0 cr |
| 31 Jul '26 | 26.24 | 27.49 | 26.11 | 26.20 | +0.09 | +0.34% | 0.00 cr | 88.7% | ₹0 cr |
| 30 Jul '26 | 25.35 | 27.35 | 25.35 | 26.11 | −0.94 | −3.48% | 0.00 cr | 52.9% | ₹0 cr |
| 29 Jul '26 | 26.60 | 27.94 | 26.60 | 27.05 | +0.32 | +1.20% | 0.00 cr | 89.5% | ₹0 cr |
| 28 Jul '26 | 27.70 | 27.70 | 25.51 | 26.73 | −1.04 | −3.75% | 0.00 cr | 61.0% | ₹0 cr |
| 27 Jul '26 | 29.10 | 29.10 | 27.61 | 27.77 | −0.28 | −1.00% | 0.00 cr | 89.1% | ₹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.
