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 | 25.30 | 26.00 | 25.00 | 26.00 | +0.70 | +2.77% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 25.00 | 25.30 | 25.00 | 25.30 | +0.75 | +3.05% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 24.00 | 24.55 | 24.00 | 24.55 | −0.85 | −3.35% | 0.00 cr | 75.0% | ₹0 cr |
| 01 Sep '26 | 25.62 | 25.80 | 24.60 | 25.40 | −0.22 | −0.86% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 25.62 | 25.62 | 25.62 | 25.62 | +0.62 | +2.48% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.00 | 25.00 | 24.50 | 25.00 | +0.00 | +0.00% | 0.02 cr | 100.0% | ₹1 cr |
| 27 Aug '26 | 25.00 | 25.25 | 24.75 | 25.00 | −0.45 | −1.77% | 0.02 cr | 100.0% | ₹0 cr |
| 26 Aug '26 | 24.50 | 25.92 | 24.05 | 25.45 | +0.05 | +0.20% | 0.00 cr | 80.0% | ₹0 cr |
| 25 Aug '26 | 25.00 | 25.40 | 25.00 | 25.40 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 24 Aug '26 | 25.45 | 25.50 | 23.75 | 25.40 | +0.36 | +1.44% | 0.00 cr | 71.4% | ₹0 cr |
| 21 Aug '26 | 25.00 | 25.30 | 23.65 | 25.04 | +0.74 | +3.05% | 0.00 cr | 80.0% | ₹0 cr |
| 20 Aug '26 | 25.40 | 25.40 | 23.60 | 24.30 | −0.59 | −2.37% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.00 | 24.89 | 23.53 | 24.89 | +1.64 | +7.05% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.30 | 23.50 | 22.30 | 23.25 | +0.50 | +2.20% | 0.01 cr | 92.3% | ₹0 cr |
| 17 Aug '26 | 24.00 | 24.00 | 22.48 | 22.75 | −2.22 | −8.89% | 0.00 cr | 75.0% | ₹0 cr |
| 14 Aug '26 | 25.00 | 25.00 | 24.97 | 24.97 | +1.08 | +4.52% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Aug '26 | 23.50 | 23.89 | 23.50 | 23.89 | +0.89 | +3.87% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.25 | 23.00 | 22.25 | 23.00 | +0.42 | +1.86% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 22.94 | 22.95 | 22.30 | 22.58 | −0.72 | −3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 10 Aug '26 | 24.00 | 24.00 | 22.18 | 23.30 | −1.34 | −5.44% | 0.00 cr | 79.2% | ₹0 cr |
| 07 Aug '26 | 26.05 | 26.05 | 23.50 | 24.64 | −1.41 | −5.41% | 0.00 cr | 83.3% | ₹0 cr |
| 06 Aug '26 | 24.00 | 26.74 | 24.00 | 26.05 | +1.74 | +7.16% | 0.01 cr | 58.5% | ₹0 cr |
| 05 Aug '26 | 22.10 | 24.31 | 22.10 | 24.31 | +2.21 | +10.00% | 0.01 cr | 94.1% | ₹0 cr |
| 04 Aug '26 | 22.60 | 22.60 | 22.10 | 22.10 | −0.50 | −2.21% | 0.00 cr | 80.0% | ₹0 cr |
| 03 Aug '26 | 22.30 | 22.75 | 22.30 | 22.60 | −0.15 | −0.66% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.10 | 22.75 | 21.10 | 22.75 | +0.55 | +2.48% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.50 | 22.50 | 22.20 | 22.20 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.01 | 22.20 | 22.01 | 22.20 | −0.96 | −4.15% | 0.00 cr | 100.0% | ₹0 cr |
| 28 Jul '26 | 22.50 | 23.33 | 22.25 | 23.16 | +0.16 | +0.70% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.39 | 23.00 | 21.28 | 23.00 | +0.61 | +2.72% | 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.
