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 | 27.20 | 27.20 | 26.25 | 26.90 | −0.16 | −0.59% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 26.27 | 27.20 | 26.27 | 27.06 | +0.78 | +2.97% | 0.00 cr | 91.7% | ₹0 cr |
| 02 Sep '26 | 24.95 | 27.15 | 24.95 | 26.28 | +1.33 | +5.33% | 0.00 cr | 85.4% | ₹0 cr |
| 01 Sep '26 | 26.85 | 26.85 | 23.51 | 24.95 | −1.55 | −5.85% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 26.48 | 28.00 | 26.00 | 26.50 | +1.00 | +3.92% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 25.59 | 26.69 | 25.50 | 25.50 | −0.35 | −1.35% | 0.00 cr | 62.1% | ₹0 cr |
| 27 Aug '26 | 26.00 | 26.79 | 25.78 | 25.85 | +0.04 | +0.15% | 0.00 cr | 82.9% | ₹0 cr |
| 26 Aug '26 | 25.05 | 27.24 | 25.05 | 25.81 | +0.01 | +0.04% | 0.00 cr | 55.3% | ₹0 cr |
| 25 Aug '26 | 26.75 | 26.98 | 25.40 | 25.80 | −0.14 | −0.54% | 0.00 cr | 59.6% | ₹0 cr |
| 24 Aug '26 | 25.55 | 26.51 | 25.55 | 25.94 | −0.85 | −3.17% | 0.00 cr | 77.1% | ₹0 cr |
| 21 Aug '26 | 25.06 | 27.10 | 25.06 | 26.79 | −0.44 | −1.62% | 0.00 cr | 80.7% | ₹0 cr |
| 20 Aug '26 | 27.61 | 27.61 | 25.30 | 27.23 | +1.32 | +5.09% | 0.00 cr | 93.0% | ₹0 cr |
| 19 Aug '26 | 25.50 | 27.85 | 24.58 | 25.91 | +0.57 | +2.25% | 0.00 cr | 85.7% | ₹0 cr |
| 18 Aug '26 | 26.54 | 27.05 | 25.18 | 25.34 | −1.35 | −5.06% | 0.00 cr | 85.6% | ₹0 cr |
| 17 Aug '26 | 27.20 | 27.20 | 25.01 | 26.69 | +0.15 | +0.57% | 0.00 cr | 90.7% | ₹0 cr |
| 14 Aug '26 | 25.77 | 27.24 | 25.77 | 26.54 | +0.24 | +0.91% | 0.00 cr | 97.5% | ₹0 cr |
| 13 Aug '26 | 25.89 | 26.30 | 25.01 | 26.30 | +0.66 | +2.57% | 0.00 cr | 89.2% | ₹0 cr |
| 12 Aug '26 | 24.38 | 26.84 | 24.25 | 25.64 | +0.76 | +3.05% | 0.00 cr | 94.2% | ₹0 cr |
| 11 Aug '26 | 25.00 | 25.00 | 24.01 | 24.88 | −0.17 | −0.68% | 0.00 cr | 95.5% | ₹0 cr |
| 10 Aug '26 | 28.75 | 29.45 | 24.00 | 25.05 | −3.48 | −12.20% | 0.00 cr | 90.5% | ₹0 cr |
| 07 Aug '26 | 27.00 | 29.00 | 27.00 | 28.53 | +1.39 | +5.12% | 0.00 cr | 61.8% | ₹0 cr |
| 06 Aug '26 | 25.01 | 28.58 | 25.01 | 27.14 | +1.15 | +4.42% | 0.00 cr | 61.1% | ₹0 cr |
| 05 Aug '26 | 25.13 | 26.00 | 24.89 | 25.99 | +1.10 | +4.42% | 0.00 cr | 85.8% | ₹0 cr |
| 04 Aug '26 | 25.85 | 25.85 | 24.50 | 24.89 | −0.21 | −0.84% | 0.00 cr | 91.7% | ₹0 cr |
| 03 Aug '26 | 24.87 | 25.62 | 23.41 | 25.10 | +0.23 | +0.92% | 0.00 cr | 93.1% | ₹0 cr |
| 31 Jul '26 | 25.84 | 25.84 | 24.04 | 24.87 | −0.30 | −1.19% | 0.00 cr | 94.4% | ₹0 cr |
| 30 Jul '26 | 24.55 | 25.90 | 23.84 | 25.17 | +1.35 | +5.67% | 0.00 cr | 87.2% | ₹0 cr |
| 29 Jul '26 | 25.14 | 25.14 | 23.40 | 23.82 | −0.59 | −2.42% | 0.00 cr | 92.5% | ₹0 cr |
| 28 Jul '26 | 24.63 | 24.80 | 23.11 | 24.41 | −0.72 | −2.87% | 0.00 cr | 71.1% | ₹0 cr |
| 27 Jul '26 | 22.10 | 25.49 | 22.10 | 25.13 | +1.61 | +6.85% | 0.00 cr | 89.5% | ₹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.
