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 | 26.85 | 26.85 | 26.32 | 26.32 | −0.53 | −1.97% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.85 | 26.85 | 26.85 | 26.85 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 26.17 | 27.23 | 26.17 | 26.85 | +0.15 | +0.56% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 27.78 | 27.78 | 26.70 | 26.70 | −0.54 | −1.98% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.18 | 27.24 | 26.18 | 27.24 | +0.53 | +1.98% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 26.71 | 26.71 | 26.71 | 26.71 | −0.54 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 27.78 | 28.33 | 27.23 | 27.25 | −0.53 | −1.91% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 27.78 | 27.91 | 27.78 | 27.78 | −0.56 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.35 | 28.35 | 28.34 | 28.34 | −0.57 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 28.91 | 28.91 | 28.91 | 28.91 | −0.59 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 29.50 | 29.50 | 29.50 | 29.50 | −0.60 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 30.10 | 30.10 | 30.10 | 30.10 | −0.61 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 30.71 | 30.71 | 30.71 | 30.71 | −0.62 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 31.33 | 31.33 | 31.33 | 31.33 | −0.63 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 31.96 | 31.96 | 31.96 | 31.96 | −0.65 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 32.52 | 32.61 | 32.52 | 32.61 | −0.57 | −1.72% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 33.18 | 33.18 | 33.18 | 33.18 | −0.67 | −1.98% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 33.85 | 33.85 | 33.85 | 33.85 | −0.69 | −2.00% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 34.54 | 34.54 | 34.54 | 34.54 | −0.70 | −1.99% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 35.24 | 35.24 | 35.24 | 35.24 | −0.71 | −1.97% | 0.00 cr | 100.0% | ₹0 cr |
| 05 Aug '26 | 36.00 | 36.00 | 35.95 | 35.95 | −1.89 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 04 Aug '26 | 37.84 | 37.84 | 37.84 | 37.84 | −1.99 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 39.83 | 39.83 | 39.82 | 39.83 | +1.89 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 37.94 | 37.94 | 37.93 | 37.94 | +1.80 | +4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 36.14 | 36.14 | 36.13 | 36.14 | +1.72 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 34.41 | 34.42 | 34.41 | 34.42 | +1.63 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 32.79 | 32.79 | 32.78 | 32.79 | +1.56 | +5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 31.23 | 31.23 | 31.22 | 31.23 | +1.48 | +4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.76 | 29.76 | 29.75 | 29.75 | +1.40 | +4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 27.00 | 28.35 | 27.00 | 28.35 | +1.35 | +5.00% | 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.
