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 | 27.82 | 27.82 | 27.23 | 27.31 | −0.11 | −0.40% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.44 | 27.75 | 27.20 | 27.42 | −0.02 | −0.07% | 0.00 cr | 95.9% | ₹0 cr |
| 02 Sep '26 | 27.05 | 27.70 | 27.00 | 27.44 | +0.01 | +0.04% | 0.00 cr | 60.1% | ₹0 cr |
| 01 Sep '26 | 27.58 | 27.58 | 27.10 | 27.43 | −0.15 | −0.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.85 | 28.50 | 27.00 | 27.58 | −0.17 | −0.61% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 27.53 | 27.89 | 27.40 | 27.75 | +0.35 | +1.28% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.99 | 27.99 | 27.35 | 27.40 | +0.20 | +0.74% | 0.00 cr | 94.0% | ₹0 cr |
| 26 Aug '26 | 28.55 | 28.75 | 27.00 | 27.20 | −0.80 | −2.86% | 0.00 cr | 86.3% | ₹0 cr |
| 25 Aug '26 | 28.50 | 28.69 | 27.80 | 28.00 | −0.20 | −0.71% | 0.00 cr | 88.0% | ₹0 cr |
| 24 Aug '26 | 27.99 | 28.30 | 27.99 | 28.20 | +0.21 | +0.75% | 0.00 cr | 95.0% | ₹0 cr |
| 21 Aug '26 | 28.14 | 28.40 | 27.84 | 27.99 | −0.01 | −0.04% | 0.00 cr | 85.3% | ₹0 cr |
| 20 Aug '26 | 28.30 | 28.48 | 27.75 | 28.00 | +0.04 | +0.14% | 0.00 cr | 90.6% | ₹0 cr |
| 19 Aug '26 | 27.16 | 28.00 | 27.16 | 27.96 | +0.26 | +0.94% | 0.00 cr | 80.3% | ₹0 cr |
| 18 Aug '26 | 28.00 | 28.00 | 27.02 | 27.70 | +0.05 | +0.18% | 0.00 cr | 46.0% | ₹0 cr |
| 17 Aug '26 | 27.99 | 27.99 | 27.38 | 27.65 | +0.04 | +0.14% | 0.00 cr | 93.2% | ₹0 cr |
| 14 Aug '26 | 27.08 | 27.90 | 27.06 | 27.61 | −0.19 | −0.68% | 0.00 cr | 66.1% | ₹0 cr |
| 13 Aug '26 | 27.22 | 27.98 | 27.22 | 27.80 | −0.05 | −0.18% | 0.00 cr | 59.1% | ₹0 cr |
| 12 Aug '26 | 27.22 | 28.30 | 27.22 | 27.85 | +0.35 | +1.27% | 0.00 cr | 89.8% | ₹0 cr |
| 11 Aug '26 | 28.40 | 28.40 | 27.35 | 27.50 | −0.34 | −1.22% | 0.00 cr | 62.5% | ₹0 cr |
| 10 Aug '26 | 27.11 | 28.21 | 27.11 | 27.84 | +0.13 | +0.47% | 0.00 cr | 83.6% | ₹0 cr |
| 07 Aug '26 | 28.50 | 28.50 | 27.67 | 27.71 | −0.61 | −2.15% | 0.00 cr | 69.2% | ₹0 cr |
| 06 Aug '26 | 27.85 | 28.45 | 27.61 | 28.32 | +0.32 | +1.14% | 0.00 cr | 92.6% | ₹0 cr |
| 05 Aug '26 | 28.45 | 28.45 | 27.52 | 28.00 | +0.45 | +1.63% | 0.00 cr | 99.5% | ₹0 cr |
| 04 Aug '26 | 28.00 | 28.50 | 27.52 | 27.55 | −0.35 | −1.25% | 0.00 cr | 91.8% | ₹0 cr |
| 03 Aug '26 | 28.50 | 28.50 | 27.60 | 27.90 | +0.07 | +0.25% | 0.00 cr | 67.2% | ₹0 cr |
| 31 Jul '26 | 27.50 | 27.98 | 27.50 | 27.83 | +0.04 | +0.14% | 0.00 cr | 94.3% | ₹0 cr |
| 30 Jul '26 | 27.70 | 28.44 | 27.37 | 27.79 | +0.01 | +0.04% | 0.00 cr | 82.9% | ₹0 cr |
| 29 Jul '26 | 27.80 | 28.00 | 27.50 | 27.78 | +0.15 | +0.54% | 0.00 cr | 97.1% | ₹0 cr |
| 28 Jul '26 | 29.00 | 29.00 | 27.53 | 27.63 | −0.06 | −0.22% | 0.00 cr | 89.8% | ₹0 cr |
| 27 Jul '26 | 28.75 | 29.00 | 27.50 | 27.69 | −0.53 | −1.88% | 0.00 cr | 92.9% | ₹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.
