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 | 28.00 | 28.00 | 27.00 | 27.00 | +0.01 | +0.04% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 27.64 | 27.64 | 26.99 | 26.99 | +0.49 | +1.85% | 0.00 cr | 60.0% | ₹0 cr |
| 02 Sep '26 | 26.23 | 26.75 | 23.80 | 26.50 | +0.27 | +1.03% | 0.00 cr | 98.8% | ₹0 cr |
| 01 Sep '26 | 27.69 | 27.69 | 26.23 | 26.23 | +0.14 | +0.54% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 27.80 | 27.80 | 24.50 | 26.09 | +0.58 | +2.27% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.35 | 28.00 | 24.50 | 25.51 | −1.44 | −5.34% | 0.00 cr | 56.9% | ₹0 cr |
| 27 Aug '26 | 29.80 | 29.80 | 26.95 | 26.95 | +0.71 | +2.71% | 0.00 cr | 99.8% | ₹0 cr |
| 26 Aug '26 | 24.65 | 26.50 | 24.65 | 26.24 | +1.63 | +6.62% | 0.00 cr | 100.0% | ₹0 cr |
| 25 Aug '26 | 29.89 | 29.89 | 24.40 | 24.61 | −2.27 | −8.44% | 0.00 cr | 84.8% | ₹0 cr |
| 24 Aug '26 | 30.44 | 30.44 | 25.49 | 26.88 | +1.49 | +5.87% | 0.00 cr | 94.5% | ₹0 cr |
| 21 Aug '26 | 24.90 | 25.45 | 24.90 | 25.39 | +0.89 | +3.63% | 0.00 cr | 97.9% | ₹0 cr |
| 20 Aug '26 | 25.59 | 25.59 | 23.01 | 24.50 | −0.40 | −1.61% | 0.00 cr | 94.0% | ₹0 cr |
| 19 Aug '26 | 25.38 | 25.38 | 23.21 | 24.90 | −0.60 | −2.35% | 0.00 cr | 98.9% | ₹0 cr |
| 18 Aug '26 | 27.89 | 27.89 | 25.50 | 25.50 | +0.62 | +2.49% | 0.00 cr | 98.7% | ₹0 cr |
| 17 Aug '26 | 25.00 | 25.00 | 23.01 | 24.88 | −0.12 | −0.48% | 0.00 cr | 75.8% | ₹0 cr |
| 14 Aug '26 | 24.65 | 29.49 | 24.65 | 25.00 | +0.35 | +1.42% | 0.00 cr | 97.2% | ₹0 cr |
| 13 Aug '26 | 24.81 | 24.81 | 24.00 | 24.65 | −0.28 | −1.12% | 0.00 cr | 80.5% | ₹0 cr |
| 12 Aug '26 | 24.97 | 24.97 | 24.00 | 24.93 | −0.05 | −0.20% | 0.00 cr | 100.0% | ₹0 cr |
| 11 Aug '26 | 25.26 | 25.26 | 23.61 | 24.98 | −0.28 | −1.11% | 0.00 cr | 88.4% | ₹0 cr |
| 10 Aug '26 | 25.40 | 25.40 | 23.50 | 25.26 | +0.42 | +1.69% | 0.00 cr | 95.8% | ₹0 cr |
| 07 Aug '26 | 25.75 | 25.75 | 23.33 | 24.84 | +0.65 | +2.69% | 0.00 cr | 95.0% | ₹0 cr |
| 06 Aug '26 | 25.49 | 25.49 | 23.56 | 24.19 | −1.30 | −5.10% | 0.00 cr | 43.0% | ₹0 cr |
| 05 Aug '26 | 23.55 | 25.73 | 23.55 | 25.49 | −0.24 | −0.93% | 0.00 cr | 84.0% | ₹0 cr |
| 04 Aug '26 | 25.79 | 25.79 | 25.70 | 25.73 | −0.06 | −0.23% | 0.00 cr | 71.4% | ₹0 cr |
| 03 Aug '26 | 25.79 | 25.79 | 25.79 | 25.79 | +0.00 | +0.00% | 0.00 cr | 100.0% | ₹0 cr |
| 31 Jul '26 | 25.99 | 25.99 | 25.79 | 25.79 | +0.43 | +1.70% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.64 | 25.64 | 25.00 | 25.36 | −0.31 | −1.21% | 0.00 cr | 99.7% | ₹0 cr |
| 29 Jul '26 | 25.90 | 25.90 | 23.66 | 25.67 | +0.61 | +2.43% | 0.00 cr | 80.3% | ₹0 cr |
| 28 Jul '26 | 25.60 | 25.60 | 24.80 | 25.06 | +0.75 | +3.09% | 0.00 cr | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.75 | 26.00 | 24.12 | 24.31 | −1.98 | −7.53% | 0.00 cr | 88.9% | ₹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.
