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 | 23.87 | 23.89 | 23.10 | 23.60 | −0.10 | −0.42% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.83 | 23.90 | 23.43 | 23.70 | −0.09 | −0.38% | 0.00 cr | 74.8% | ₹0 cr |
| 02 Sep '26 | 24.06 | 24.10 | 23.51 | 23.79 | −0.07 | −0.29% | 0.00 cr | 75.3% | ₹0 cr |
| 01 Sep '26 | 23.95 | 24.19 | 23.42 | 23.86 | +0.27 | +1.14% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 23.50 | 24.32 | 23.30 | 23.59 | −0.35 | −1.46% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 23.20 | 24.29 | 23.20 | 23.94 | +0.07 | +0.29% | 0.00 cr | 86.7% | ₹0 cr |
| 27 Aug '26 | 24.07 | 24.07 | 23.57 | 23.87 | −0.32 | −1.32% | 0.00 cr | 61.3% | ₹0 cr |
| 26 Aug '26 | 23.58 | 24.25 | 22.68 | 24.19 | +1.06 | +4.58% | 0.00 cr | 61.9% | ₹0 cr |
| 25 Aug '26 | 24.00 | 24.29 | 23.10 | 23.13 | −0.86 | −3.58% | 0.00 cr | 78.3% | ₹0 cr |
| 24 Aug '26 | 24.03 | 24.46 | 23.60 | 23.99 | −0.04 | −0.17% | 0.00 cr | 73.8% | ₹0 cr |
| 21 Aug '26 | 23.79 | 24.75 | 23.10 | 24.03 | −0.36 | −1.48% | 0.00 cr | 65.7% | ₹0 cr |
| 20 Aug '26 | 24.00 | 24.92 | 23.20 | 24.39 | −0.09 | −0.37% | 0.00 cr | 66.3% | ₹0 cr |
| 19 Aug '26 | 24.85 | 24.99 | 24.04 | 24.48 | −0.04 | −0.16% | 0.00 cr | 72.6% | ₹0 cr |
| 18 Aug '26 | 24.13 | 24.90 | 24.13 | 24.52 | +0.39 | +1.62% | 0.00 cr | 93.1% | ₹0 cr |
| 17 Aug '26 | 25.98 | 25.98 | 24.00 | 24.13 | −0.98 | −3.90% | 0.00 cr | 69.3% | ₹0 cr |
| 14 Aug '26 | 23.02 | 25.90 | 23.00 | 25.11 | +1.22 | +5.11% | 0.00 cr | 85.0% | ₹0 cr |
| 13 Aug '26 | 24.13 | 25.00 | 22.95 | 23.89 | −1.13 | −4.52% | 0.01 cr | 60.3% | ₹0 cr |
| 12 Aug '26 | 24.44 | 25.07 | 23.80 | 25.02 | +0.61 | +2.50% | 0.00 cr | 69.5% | ₹0 cr |
| 11 Aug '26 | 24.01 | 24.98 | 23.51 | 24.41 | +0.13 | +0.54% | 0.00 cr | 66.0% | ₹0 cr |
| 10 Aug '26 | 25.50 | 25.50 | 24.20 | 24.28 | −0.36 | −1.46% | 0.00 cr | 62.9% | ₹0 cr |
| 07 Aug '26 | 24.00 | 24.75 | 23.51 | 24.64 | +0.76 | +3.18% | 0.01 cr | 97.2% | ₹0 cr |
| 06 Aug '26 | 25.25 | 25.85 | 23.36 | 23.88 | −1.40 | −5.54% | 0.00 cr | 77.1% | ₹0 cr |
| 05 Aug '26 | 25.00 | 25.95 | 24.31 | 25.28 | +0.68 | +2.76% | 0.00 cr | 64.2% | ₹0 cr |
| 04 Aug '26 | 25.38 | 25.50 | 24.32 | 24.60 | −0.81 | −3.19% | 0.00 cr | 75.5% | ₹0 cr |
| 03 Aug '26 | 24.02 | 25.56 | 23.28 | 25.41 | +1.39 | +5.79% | 0.00 cr | 75.0% | ₹0 cr |
| 31 Jul '26 | 23.01 | 24.40 | 23.01 | 24.02 | +0.41 | +1.74% | 0.00 cr | 67.3% | ₹0 cr |
| 30 Jul '26 | 23.15 | 23.90 | 23.15 | 23.61 | +0.13 | +0.55% | 0.00 cr | 68.8% | ₹0 cr |
| 29 Jul '26 | 24.10 | 24.30 | 23.00 | 23.48 | −0.14 | −0.59% | 0.00 cr | 67.6% | ₹0 cr |
| 28 Jul '26 | 23.90 | 24.29 | 23.27 | 23.62 | −0.33 | −1.38% | 0.00 cr | 70.5% | ₹0 cr |
| 27 Jul '26 | 23.80 | 24.15 | 23.68 | 23.95 | +0.27 | +1.14% | 0.00 cr | 76.1% | ₹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.
