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 | 23.28 | 23.28 | 23.28 | 23.28 | +0.12 | +0.52% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 23.16 | 23.16 | 23.16 | 23.16 | +1.10 | +4.99% | 0.00 cr | 100.0% | ₹0 cr |
| 02 Sep '26 | 23.12 | 23.12 | 22.02 | 22.06 | −1.06 | −4.58% | 0.00 cr | 100.0% | ₹0 cr |
| 01 Sep '26 | 22.40 | 23.12 | 22.40 | 23.12 | +1.10 | +5.00% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 20.92 | 22.02 | 20.92 | 22.02 | +0.01 | +0.05% | 0.00 cr | — | ₹0 cr |
| 27 Aug '26 | 22.01 | 22.01 | 22.01 | 22.01 | +0.48 | +2.23% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 21.53 | 21.53 | 21.53 | 21.53 | −1.12 | −4.94% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Aug '26 | 22.65 | 22.65 | 22.65 | 22.65 | +0.01 | +0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 19 Aug '26 | 24.28 | 24.28 | 22.64 | 22.64 | −1.16 | −4.87% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.80 | 23.80 | 23.80 | 23.80 | −1.24 | −4.95% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Aug '26 | 25.50 | 25.50 | 25.04 | 25.04 | +0.00 | +0.00% | 0.00 cr | 97.0% | ₹0 cr |
| 14 Aug '26 | 25.50 | 25.50 | 25.00 | 25.04 | −0.35 | −1.38% | 0.00 cr | 98.6% | ₹0 cr |
| 13 Aug '26 | 25.97 | 25.97 | 25.12 | 25.39 | −0.46 | −1.78% | 0.00 cr | 100.0% | ₹0 cr |
| 12 Aug '26 | 26.70 | 28.03 | 25.39 | 25.85 | −0.85 | −3.18% | 0.00 cr | 96.9% | ₹0 cr |
| 11 Aug '26 | 28.60 | 29.43 | 26.64 | 26.70 | −1.33 | −4.74% | 0.00 cr | 79.0% | ₹0 cr |
| 10 Aug '26 | 25.37 | 28.03 | 25.37 | 28.03 | +1.33 | +4.98% | 0.00 cr | 95.3% | ₹0 cr |
| 07 Aug '26 | 26.70 | 26.70 | 26.70 | 26.70 | −0.08 | −0.30% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.54 | 26.78 | 24.24 | 26.78 | +1.27 | +4.98% | 0.00 cr | 98.5% | ₹0 cr |
| 05 Aug '26 | 25.50 | 25.63 | 25.50 | 25.51 | −0.29 | −1.12% | 0.00 cr | 96.7% | ₹0 cr |
| 03 Aug '26 | 25.75 | 25.80 | 25.75 | 25.80 | −1.30 | −4.80% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.10 | 27.10 | 27.10 | 27.10 | +0.02 | +0.07% | 0.00 cr | 100.0% | ₹0 cr |
| 29 Jul '26 | 27.08 | 27.50 | 27.08 | 27.08 | −1.42 | −4.98% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.51 | 28.51 | 28.50 | 28.50 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 21 Jul '26 | 28.50 | 28.50 | 28.50 | 28.50 | −0.01 | −0.04% | 0.00 cr | 100.0% | ₹0 cr |
| 17 Jul '26 | 28.46 | 28.51 | 28.46 | 28.51 | +0.05 | +0.18% | 0.00 cr | 100.0% | ₹0 cr |
| 14 Jul '26 | 28.46 | 28.46 | 28.46 | 28.46 | −1.49 | −4.97% | 0.00 cr | 100.0% | ₹0 cr |
| 13 Jul '26 | 31.52 | 31.52 | 29.95 | 29.95 | −1.57 | −4.98% | 0.00 cr | 98.2% | ₹0 cr |
| 09 Jul '26 | 33.75 | 34.74 | 31.46 | 31.52 | −1.57 | −4.74% | 0.00 cr | 85.2% | ₹0 cr |
| 08 Jul '26 | 34.50 | 34.50 | 33.09 | 33.09 | −1.74 | −5.00% | 0.00 cr | 100.0% | ₹0 cr |
| 06 Jul '26 | 37.10 | 37.10 | 34.56 | 34.83 | −1.54 | −4.23% | 0.00 cr | 99.5% | ₹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.
