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 | 26.16 | 26.16 | 25.27 | 25.75 | −0.89 | −3.34% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.99 | 26.99 | 26.00 | 26.64 | −0.35 | −1.30% | 0.00 cr | 97.9% | ₹0 cr |
| 02 Sep '26 | 28.18 | 28.18 | 26.69 | 26.99 | −0.51 | −1.85% | 0.00 cr | 78.7% | ₹0 cr |
| 01 Sep '26 | 27.00 | 27.50 | 26.80 | 27.50 | +1.18 | +4.48% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.24 | 27.88 | 26.10 | 26.32 | −0.92 | −3.38% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.66 | 27.44 | 26.66 | 27.24 | −0.33 | −1.20% | 0.00 cr | 61.0% | ₹0 cr |
| 27 Aug '26 | 26.48 | 27.57 | 26.48 | 27.57 | +0.82 | +3.07% | 0.00 cr | 69.0% | ₹0 cr |
| 26 Aug '26 | 27.49 | 27.49 | 26.75 | 26.75 | +0.24 | +0.91% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 26.66 | 27.60 | 25.15 | 26.51 | −0.48 | −1.78% | 0.00 cr | 93.0% | ₹0 cr |
| 24 Aug '26 | 27.79 | 27.79 | 26.35 | 26.99 | −0.80 | −2.88% | 0.00 cr | 99.7% | ₹0 cr |
| 21 Aug '26 | 26.87 | 27.79 | 26.87 | 27.79 | +0.92 | +3.42% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.16 | 27.69 | 26.10 | 26.87 | −0.03 | −0.11% | 0.00 cr | 85.2% | ₹0 cr |
| 19 Aug '26 | 27.50 | 27.50 | 26.60 | 26.90 | −1.30 | −4.61% | 0.00 cr | 69.9% | ₹0 cr |
| 17 Aug '26 | 27.96 | 28.70 | 27.84 | 28.20 | +0.92 | +3.37% | 0.00 cr | 93.4% | ₹0 cr |
| 14 Aug '26 | 28.50 | 28.50 | 26.20 | 27.28 | −0.96 | −3.40% | 0.00 cr | 72.1% | ₹0 cr |
| 13 Aug '26 | 28.35 | 28.99 | 28.24 | 28.24 | −0.11 | −0.39% | 0.00 cr | 93.8% | ₹0 cr |
| 12 Aug '26 | 26.44 | 29.45 | 26.36 | 28.35 | +2.31 | +8.87% | 0.00 cr | 94.3% | ₹0 cr |
| 11 Aug '26 | 28.16 | 28.16 | 25.30 | 26.04 | −2.16 | −7.66% | 0.00 cr | 91.1% | ₹0 cr |
| 10 Aug '26 | 29.44 | 29.44 | 27.26 | 28.20 | −0.33 | −1.16% | 0.00 cr | 98.8% | ₹0 cr |
| 06 Aug '26 | 28.90 | 28.90 | 27.60 | 28.53 | −0.37 | −1.28% | 0.00 cr | 97.9% | ₹0 cr |
| 05 Aug '26 | 28.10 | 28.90 | 28.10 | 28.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 28.16 | 28.99 | 25.50 | 28.90 | +0.85 | +3.03% | 0.00 cr | 60.0% | ₹0 cr |
| 03 Aug '26 | 26.00 | 29.94 | 25.99 | 28.05 | −0.53 | −1.85% | 0.00 cr | 48.3% | ₹0 cr |
| 31 Jul '26 | 28.70 | 30.20 | 28.50 | 28.58 | −1.62 | −5.36% | 0.00 cr | 51.1% | ₹0 cr |
| 28 Jul '26 | 30.40 | 30.40 | 29.05 | 30.20 | +0.36 | +1.21% | 0.00 cr | 60.0% | ₹0 cr |
| 27 Jul '26 | 30.40 | 30.45 | 29.00 | 29.84 | −0.55 | −1.81% | 0.00 cr | 80.7% | ₹0 cr |
| 23 Jul '26 | 30.35 | 30.39 | 29.59 | 30.39 | +0.80 | +2.70% | 0.00 cr | 66.7% | ₹0 cr |
| 22 Jul '26 | 29.15 | 30.30 | 28.66 | 29.59 | −0.20 | −0.67% | 0.00 cr | 96.4% | ₹0 cr |
| 21 Jul '26 | 30.50 | 30.50 | 29.05 | 29.79 | +0.09 | +0.30% | 0.00 cr | 66.7% | ₹0 cr |
| 20 Jul '26 | 29.10 | 31.86 | 29.05 | 29.70 | +0.00 | +0.00% | 0.00 cr | 81.2% | ₹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.
