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 | 25.64 | 25.64 | 23.32 | 23.32 | −2.58 | −9.96% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.99 | 27.99 | 23.40 | 25.90 | −0.10 | −0.38% | 0.00 cr | 98.9% | ₹0 cr |
| 02 Sep '26 | 26.00 | 26.00 | 26.00 | 26.00 | +2.00 | +8.33% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 24.60 | 24.60 | 23.00 | 24.00 | −1.03 | −4.12% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 24.72 | 25.98 | 24.70 | 25.03 | +0.43 | +1.75% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 24.60 | 24.60 | 24.60 | 24.60 | +0.20 | +0.82% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.40 | 24.40 | 23.40 | 24.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.40 | 24.40 | 24.40 | 24.40 | −1.09 | −4.28% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 25.49 | 25.49 | 25.49 | 25.49 | +1.99 | +8.47% | 0.00 cr | 50.0% | ₹0 cr |
| 24 Aug '26 | 23.50 | 23.50 | 23.50 | 23.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.50 | 23.50 | 23.50 | 23.50 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.00 | 23.50 | 23.00 | 23.49 | −0.01 | −0.04% | 0.00 cr | 98.1% | ₹0 cr |
| 19 Aug '26 | 24.00 | 24.00 | 23.00 | 23.50 | −0.50 | −2.08% | 0.00 cr | 94.6% | ₹0 cr |
| 18 Aug '26 | 24.90 | 24.90 | 24.00 | 24.00 | −0.80 | −3.23% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.95 | 24.95 | 24.00 | 24.80 | +1.60 | +6.90% | 0.00 cr | 83.8% | ₹0 cr |
| 12 Aug '26 | 24.00 | 24.00 | 23.00 | 23.20 | −0.80 | −3.33% | 0.00 cr | 67.3% | ₹0 cr |
| 11 Aug '26 | 23.50 | 24.00 | 23.50 | 24.00 | +1.48 | +6.57% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 25.00 | 26.00 | 22.52 | 22.52 | −2.20 | −8.90% | 0.00 cr | 75.8% | ₹0 cr |
| 06 Aug '26 | 24.50 | 25.94 | 23.40 | 24.72 | −1.27 | −4.89% | 0.00 cr | 7.7% | ₹0 cr |
| 05 Aug '26 | 26.35 | 26.35 | 25.97 | 25.99 | +1.75 | +7.22% | 0.00 cr | 35.7% | ₹0 cr |
| 03 Aug '26 | 23.75 | 24.25 | 23.75 | 24.24 | +1.24 | +5.39% | 0.00 cr | 89.7% | ₹0 cr |
| 31 Jul '26 | 23.00 | 23.00 | 23.00 | 23.00 | −0.30 | −1.29% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.00 | 24.00 | 23.30 | 23.30 | −0.07 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.35 | 24.45 | 23.25 | 23.37 | −2.46 | −9.52% | 0.00 cr | 61.4% | ₹0 cr |
| 28 Jul '26 | 26.29 | 26.29 | 23.50 | 25.83 | +1.83 | +7.62% | 0.00 cr | 93.3% | ₹0 cr |
| 23 Jul '26 | 23.50 | 24.55 | 23.50 | 24.00 | −0.36 | −1.48% | 0.00 cr | 97.3% | ₹0 cr |
| 22 Jul '26 | 27.70 | 27.70 | 23.50 | 24.36 | −0.94 | −3.72% | 0.00 cr | 99.9% | ₹0 cr |
| 21 Jul '26 | 28.30 | 28.30 | 25.30 | 25.30 | −0.70 | −2.69% | 0.00 cr | 97.7% | ₹0 cr |
| 20 Jul '26 | 25.90 | 26.00 | 24.50 | 26.00 | +0.05 | +0.19% | 0.00 cr | 50.3% | ₹0 cr |
| 17 Jul '26 | 25.90 | 26.00 | 25.90 | 25.95 | −0.05 | −0.19% | 0.00 cr | 50.0% | ₹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.
