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 | 26.61 | 26.61 | 26.00 | 26.00 | −0.48 | −1.81% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.65 | 26.65 | 25.00 | 26.48 | +0.60 | +2.32% | 0.00 cr | 88.6% | ₹0 cr |
| 02 Sep '26 | 27.00 | 27.00 | 24.50 | 25.88 | −0.22 | −0.84% | 0.00 cr | 79.4% | ₹0 cr |
| 01 Sep '26 | 26.10 | 26.10 | 26.00 | 26.10 | −0.38 | −1.44% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.00 | 26.49 | 25.00 | 26.48 | +0.73 | +2.83% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 25.80 | 25.80 | 25.75 | 25.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.75 | 25.75 | 25.75 | 25.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.75 | 25.75 | 25.75 | 25.75 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.75 | 25.75 | 25.00 | 25.75 | +0.68 | +2.71% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 25.77 | 25.77 | 25.00 | 25.07 | −1.23 | −4.68% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 25.38 | 26.50 | 24.80 | 26.30 | +0.80 | +3.14% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.00 | 26.99 | 25.50 | 25.50 | −1.19 | −4.46% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 25.75 | 27.00 | 25.17 | 26.69 | +1.53 | +6.08% | 0.00 cr | 99.8% | ₹0 cr |
| 12 Aug '26 | 27.00 | 27.00 | 25.11 | 25.16 | −2.65 | −9.53% | 0.00 cr | 72.1% | ₹0 cr |
| 10 Aug '26 | 27.20 | 28.50 | 26.51 | 27.81 | +1.31 | +4.94% | 0.00 cr | 84.3% | ₹0 cr |
| 07 Aug '26 | 26.50 | 26.50 | 26.50 | 26.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 26.65 | 27.69 | 26.50 | 26.50 | −0.75 | −2.75% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 26.15 | 27.50 | 26.15 | 27.25 | +1.12 | +4.29% | 0.00 cr | 98.6% | ₹0 cr |
| 04 Aug '26 | 25.85 | 27.00 | 25.85 | 26.13 | +1.07 | +4.27% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 26.40 | 26.40 | 25.00 | 25.06 | −0.74 | −2.87% | 0.00 cr | 91.8% | ₹0 cr |
| 31 Jul '26 | 25.79 | 25.80 | 25.79 | 25.80 | +0.80 | +3.20% | 0.00 cr | 50.0% | ₹0 cr |
| 30 Jul '26 | 25.85 | 25.90 | 25.00 | 25.00 | −0.90 | −3.47% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.25 | 25.90 | 25.00 | 25.90 | +0.90 | +3.60% | 0.00 cr | 92.9% | ₹0 cr |
| 27 Jul '26 | 25.75 | 26.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 99.7% | ₹0 cr |
| 24 Jul '26 | 26.00 | 26.00 | 25.00 | 25.00 | −1.75 | −6.54% | 0.00 cr | 99.8% | ₹0 cr |
| 23 Jul '26 | 25.80 | 27.25 | 25.80 | 26.75 | +1.61 | +6.40% | 0.00 cr | 98.8% | ₹0 cr |
| 21 Jul '26 | 25.01 | 25.50 | 25.01 | 25.14 | −0.71 | −2.75% | 0.00 cr | 84.8% | ₹0 cr |
| 20 Jul '26 | 24.90 | 26.70 | 24.40 | 25.85 | +1.55 | +6.38% | 0.00 cr | 94.8% | ₹0 cr |
| 17 Jul '26 | 24.33 | 24.35 | 23.01 | 24.30 | +0.45 | +1.89% | 0.00 cr | 96.1% | ₹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.
