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 | 24.00 | 24.80 | 23.80 | 24.00 | +0.20 | +0.84% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 24.60 | 24.60 | 23.09 | 23.80 | −0.10 | −0.42% | 0.00 cr | 72.8% | ₹0 cr |
| 02 Sep '26 | 24.50 | 24.50 | 23.05 | 23.90 | −0.10 | −0.42% | 0.00 cr | 65.2% | ₹0 cr |
| 01 Sep '26 | 26.00 | 26.00 | 23.30 | 24.00 | −0.62 | −2.52% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.26 | 26.25 | 22.99 | 24.62 | +0.89 | +3.75% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.80 | 25.65 | 22.52 | 23.73 | +0.02 | +0.08% | 0.00 cr | 74.6% | ₹0 cr |
| 27 Aug '26 | 23.00 | 24.80 | 22.21 | 23.71 | +0.12 | +0.51% | 0.00 cr | 84.3% | ₹0 cr |
| 26 Aug '26 | 23.00 | 25.00 | 22.00 | 23.59 | +1.56 | +7.08% | 0.00 cr | 84.9% | ₹0 cr |
| 25 Aug '26 | 22.99 | 24.47 | 21.60 | 22.03 | +0.62 | +2.90% | 0.00 cr | 75.9% | ₹0 cr |
| 24 Aug '26 | 23.09 | 23.09 | 20.60 | 21.41 | −1.23 | −5.43% | 0.01 cr | 95.9% | ₹0 cr |
| 21 Aug '26 | 21.34 | 24.00 | 21.34 | 22.64 | −0.11 | −0.48% | 0.00 cr | 71.1% | ₹0 cr |
| 20 Aug '26 | 23.90 | 24.79 | 22.51 | 22.75 | −0.86 | −3.64% | 0.00 cr | 76.3% | ₹0 cr |
| 19 Aug '26 | 23.75 | 25.90 | 23.05 | 23.61 | −0.39 | −1.63% | 0.00 cr | 84.9% | ₹0 cr |
| 18 Aug '26 | 24.50 | 24.65 | 24.00 | 24.00 | −0.44 | −1.80% | 0.00 cr | 92.7% | ₹0 cr |
| 17 Aug '26 | 26.01 | 26.01 | 24.05 | 24.44 | −0.34 | −1.37% | 0.00 cr | 74.6% | ₹0 cr |
| 14 Aug '26 | 22.20 | 26.00 | 22.10 | 24.78 | +2.96 | +13.57% | 0.01 cr | 72.1% | ₹0 cr |
| 13 Aug '26 | 22.50 | 24.35 | 21.17 | 21.82 | +0.11 | +0.51% | 0.00 cr | 75.6% | ₹0 cr |
| 12 Aug '26 | 26.75 | 26.75 | 21.71 | 21.71 | −0.89 | −3.94% | 0.00 cr | 88.8% | ₹0 cr |
| 11 Aug '26 | 24.49 | 24.49 | 22.09 | 22.60 | −1.03 | −4.36% | 0.00 cr | 91.5% | ₹0 cr |
| 10 Aug '26 | 23.55 | 23.90 | 22.99 | 23.63 | +0.54 | +2.34% | 0.00 cr | 97.8% | ₹0 cr |
| 07 Aug '26 | 25.50 | 25.50 | 23.00 | 23.09 | −0.49 | −2.08% | 0.00 cr | 93.4% | ₹0 cr |
| 06 Aug '26 | 25.00 | 25.99 | 23.00 | 23.58 | −0.99 | −4.03% | 0.00 cr | 89.0% | ₹0 cr |
| 05 Aug '26 | 25.50 | 25.95 | 24.51 | 24.57 | −0.93 | −3.65% | 0.00 cr | 97.8% | ₹0 cr |
| 04 Aug '26 | 25.28 | 25.60 | 25.00 | 25.50 | +0.10 | +0.39% | 0.00 cr | 98.5% | ₹0 cr |
| 03 Aug '26 | 26.00 | 26.00 | 25.10 | 25.40 | −0.60 | −2.31% | 0.00 cr | 99.9% | ₹0 cr |
| 31 Jul '26 | 25.74 | 26.40 | 25.50 | 26.00 | +0.26 | +1.01% | 0.00 cr | 72.7% | ₹0 cr |
| 30 Jul '26 | 25.99 | 26.85 | 25.52 | 25.74 | −0.32 | −1.23% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 26.35 | 26.35 | 26.05 | 26.06 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 26.37 | 26.50 | 26.05 | 26.05 | −0.83 | −3.09% | 0.00 cr | 96.1% | ₹0 cr |
| 27 Jul '26 | 26.10 | 27.00 | 25.05 | 26.88 | +0.78 | +2.99% | 0.02 cr | 90.3% | ₹1 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.
