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 | 25.95 | 25.95 | 25.95 | 25.95 | −0.05 | −0.19% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 22.23 | 26.00 | 22.23 | 26.00 | +1.30 | +5.26% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.70 | 24.70 | 24.70 | 24.70 | −0.05 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.75 | 24.75 | 24.75 | 24.75 | −0.25 | −1.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | −0.50 | −1.96% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.50 | 25.50 | 25.50 | 25.50 | −0.25 | −0.97% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 25.75 | 25.75 | 25.75 | 25.75 | +0.75 | +3.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 25.00 | 25.00 | 25.00 | 25.00 | −0.40 | −1.57% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.40 | 25.40 | 25.40 | 25.40 | +0.65 | +2.63% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 24.75 | 24.75 | 24.75 | 24.75 | −0.90 | −3.51% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 25.65 | 25.65 | 25.65 | 25.65 | −0.10 | −0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 25.75 | 25.75 | 25.75 | 25.75 | −0.65 | −2.46% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 26.40 | 26.40 | 26.40 | 26.40 | −0.50 | −1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 26.90 | 26.90 | 26.90 | 26.90 | +0.65 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 26.25 | 26.25 | 26.25 | 26.25 | +0.25 | +0.96% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Aug '26 | 26.00 | 26.00 | 26.00 | 26.00 | −0.60 | −2.26% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.60 | 26.60 | 26.60 | 26.60 | +2.11 | +8.62% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.49 | 24.49 | 24.49 | 24.49 | +2.09 | +9.33% | 0.00 cr | 100.0% | ₹0 cr |
| 07 Aug '26 | 22.40 | 22.40 | 22.40 | 22.40 | −1.03 | −4.40% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 23.43 | 23.43 | 23.43 | 23.43 | −1.23 | −4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 03 Aug '26 | 24.66 | 24.66 | 24.66 | 24.66 | −1.29 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.95 | 25.95 | 25.95 | 25.95 | +0.10 | +0.39% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.85 | 25.85 | 25.85 | 25.85 | +1.03 | +4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 23.75 | 25.88 | 23.75 | 24.82 | −0.18 | −0.72% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Jul '26 | 25.00 | 25.00 | 25.00 | 25.00 | +1.15 | +4.82% | 0.00 cr | 100.0% | ₹0 cr |
| 23 Jul '26 | 23.85 | 23.85 | 23.85 | 23.85 | +1.10 | +4.84% | 0.00 cr | 100.0% | ₹0 cr |
| 22 Jul '26 | 22.75 | 22.75 | 22.75 | 22.75 | +1.04 | +4.79% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 21.49 | 22.14 | 21.49 | 21.71 | +0.62 | +2.94% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Jul '26 | 21.09 | 21.09 | 21.09 | 21.09 | +0.97 | +4.82% | 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.
